Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.550 | 3.610 | 3.410 | 3.430 | 3.386 | 150,336,338 |
| 2022-08-02 | 3.650 | 3.650 | 3.500 | 3.570 | 3.524 | 183,822,779 |
| 2022-08-01 | 3.600 | 3.770 | 3.540 | 3.690 | 3.642 | 281,192,205 |
| 2022-07-29 | 3.490 | 3.590 | 3.480 | 3.500 | 3.455 | 115,332,981 |
| 2022-07-28 | 3.490 | 3.490 | 3.450 | 3.480 | 3.435 | 60,416,777 |
| 2022-07-27 | 3.440 | 3.470 | 3.410 | 3.460 | 3.415 | 53,326,754 |
| 2022-07-26 | 3.410 | 3.440 | 3.340 | 3.440 | 3.396 | 66,884,896 |
| 2022-07-25 | 3.490 | 3.510 | 3.410 | 3.410 | 3.366 | 59,223,492 |
| 2022-07-22 | 3.450 | 3.490 | 3.430 | 3.460 | 3.415 | 67,333,183 |
| 2022-07-21 | 3.480 | 3.500 | 3.440 | 3.440 | 3.396 | 84,349,655 |
| 2022-07-20 | 3.500 | 3.530 | 3.450 | 3.470 | 3.425 | 77,999,304 |
| 2022-07-19 | 3.410 | 3.580 | 3.410 | 3.480 | 3.435 | 160,996,866 |
| 2022-07-18 | 3.300 | 3.430 | 3.300 | 3.410 | 3.366 | 135,910,303 |
| 2022-07-15 | 3.350 | 3.370 | 3.280 | 3.280 | 3.238 | 89,017,695 |
| 2022-07-14 | 3.430 | 3.440 | 3.350 | 3.380 | 3.336 | 100,369,962 |
| 2022-07-13 | 3.440 | 3.460 | 3.410 | 3.450 | 3.405 | 72,309,517 |
| 2022-07-12 | 3.450 | 3.520 | 3.450 | 3.450 | 3.405 | 71,224,294 |
| 2022-07-11 | 3.500 | 3.510 | 3.440 | 3.460 | 3.415 | 90,340,945 |
| 2022-07-08 | 3.580 | 3.600 | 3.520 | 3.520 | 3.474 | 72,319,416 |
| 2022-07-07 | 3.500 | 3.620 | 3.480 | 3.570 | 3.524 | 111,378,263 |
| 2022-07-06 | 3.590 | 3.600 | 3.470 | 3.500 | 3.455 | 141,666,318 |
| 2022-07-05 | 3.680 | 3.730 | 3.600 | 3.640 | 3.593 | 162,077,135 |
| 2022-07-04 | 3.620 | 3.780 | 3.560 | 3.700 | 3.652 | 184,809,814 |
| 2022-07-01 | 3.660 | 3.690 | 3.600 | 3.600 | 3.553 | 118,521,477 |
| 2022-06-30 | 3.670 | 3.760 | 3.620 | 3.690 | 3.642 | 205,894,481 |
| 2022-06-29 | 3.980 | 4.000 | 3.670 | 3.710 | 3.662 | 434,661,816 |
| 2022-06-28 | 3.460 | 3.810 | 3.460 | 3.810 | 3.761 | 306,013,614 |
| 2022-06-27 | 3.460 | 3.510 | 3.420 | 3.460 | 3.415 | 91,761,651 |
| 2022-06-24 | 3.500 | 3.510 | 3.450 | 3.470 | 3.425 | 78,605,480 |
| 2022-06-23 | 3.450 | 3.510 | 3.410 | 3.500 | 3.455 | 73,852,774 |
| 2022-06-22 | 3.530 | 3.550 | 3.440 | 3.450 | 3.405 | 98,103,287 |
| 2022-06-21 | 3.610 | 3.630 | 3.500 | 3.540 | 3.494 | 89,119,449 |
| 2022-06-20 | 3.620 | 3.670 | 3.550 | 3.600 | 3.553 | 123,777,676 |
| 2022-06-17 | 3.560 | 3.640 | 3.510 | 3.620 | 3.573 | 95,322,455 |
| 2022-06-16 | 3.730 | 3.750 | 3.610 | 3.630 | 3.521 | 104,515,528 |
| 2022-06-15 | 3.680 | 3.790 | 3.670 | 3.700 | 3.589 | 129,280,313 |
| 2022-06-14 | 3.640 | 3.700 | 3.530 | 3.690 | 3.579 | 106,875,312 |
| 2022-06-13 | 3.640 | 3.700 | 3.610 | 3.680 | 3.569 | 133,835,195 |
| 2022-06-10 | 3.630 | 3.700 | 3.600 | 3.660 | 3.550 | 183,487,438 |
| 2022-06-09 | 3.660 | 3.720 | 3.630 | 3.650 | 3.540 | 77,341,999 |
| 2022-06-08 | 3.630 | 3.710 | 3.580 | 3.690 | 3.579 | 83,303,575 |
| 2022-06-07 | 3.690 | 3.740 | 3.620 | 3.660 | 3.550 | 74,654,571 |
| 2022-06-06 | 3.530 | 3.720 | 3.530 | 3.690 | 3.579 | 139,158,374 |
| 2022-06-02 | 3.440 | 3.550 | 3.430 | 3.520 | 3.414 | 86,844,815 |
| 2022-06-01 | 3.500 | 3.510 | 3.410 | 3.450 | 3.346 | 120,746,864 |
| 2022-05-31 | 3.500 | 3.550 | 3.470 | 3.550 | 3.443 | 92,260,863 |
| 2022-05-30 | 3.420 | 3.520 | 3.410 | 3.510 | 3.404 | 105,562,568 |
| 2022-05-27 | 3.460 | 3.470 | 3.370 | 3.400 | 3.298 | 68,275,524 |
| 2022-05-26 | 3.430 | 3.450 | 3.370 | 3.440 | 3.337 | 63,172,394 |
| 2022-05-25 | 3.370 | 3.450 | 3.370 | 3.410 | 3.307 | 98,788,343 |
| 2022-05-24 | 3.530 | 3.550 | 3.380 | 3.390 | 3.288 | 115,557,793 |
| 2022-05-23 | 3.540 | 3.570 | 3.480 | 3.550 | 3.443 | 144,832,797 |
| 2022-05-20 | 3.400 | 3.570 | 3.390 | 3.510 | 3.404 | 200,646,106 |
| 2022-05-19 | 3.240 | 3.350 | 3.230 | 3.350 | 3.249 | 68,299,337 |
| 2022-05-18 | 3.330 | 3.340 | 3.290 | 3.310 | 3.210 | 62,432,378 |
| 2022-05-17 | 3.290 | 3.340 | 3.250 | 3.330 | 3.230 | 94,092,480 |
| 2022-05-16 | 3.300 | 3.410 | 3.300 | 3.310 | 3.210 | 142,797,825 |
| 2022-05-13 | 3.190 | 3.260 | 3.160 | 3.250 | 3.152 | 98,163,623 |
| 2022-05-12 | 3.200 | 3.230 | 3.150 | 3.180 | 3.084 | 90,139,693 |
| 2022-05-11 | 3.150 | 3.310 | 3.140 | 3.220 | 3.123 | 123,356,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0400 CNY |
| 2022-06-17 | 0.0630 CNY |
| 2021-07-14 | 0.0550 CNY |
| 2020-06-24 | 0.0500 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.