Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.070 | 3.170 | 3.030 | 3.150 | 3.055 | 98,459,827 |
| 2022-05-09 | 3.100 | 3.150 | 3.090 | 3.120 | 3.026 | 58,155,820 |
| 2022-05-06 | 3.180 | 3.180 | 3.080 | 3.090 | 2.997 | 94,316,862 |
| 2022-05-05 | 3.230 | 3.290 | 3.220 | 3.240 | 3.143 | 93,406,116 |
| 2022-04-29 | 3.170 | 3.280 | 3.160 | 3.260 | 3.162 | 104,624,939 |
| 2022-04-28 | 3.180 | 3.200 | 3.100 | 3.140 | 3.046 | 105,566,672 |
| 2022-04-27 | 3.010 | 3.200 | 2.980 | 3.180 | 3.084 | 116,704,041 |
| 2022-04-26 | 3.180 | 3.200 | 3.030 | 3.050 | 2.958 | 112,805,310 |
| 2022-04-25 | 3.390 | 3.400 | 3.160 | 3.160 | 3.065 | 138,596,066 |
| 2022-04-22 | 3.410 | 3.490 | 3.380 | 3.460 | 3.356 | 100,986,368 |
| 2022-04-21 | 3.610 | 3.610 | 3.420 | 3.430 | 3.327 | 113,193,051 |
| 2022-04-20 | 3.730 | 3.750 | 3.590 | 3.600 | 3.492 | 98,440,745 |
| 2022-04-19 | 3.710 | 3.790 | 3.700 | 3.740 | 3.628 | 75,153,901 |
| 2022-04-18 | 3.760 | 3.760 | 3.660 | 3.700 | 3.589 | 82,006,499 |
| 2022-04-15 | 3.810 | 3.820 | 3.750 | 3.770 | 3.657 | 69,558,892 |
| 2022-04-14 | 3.850 | 3.870 | 3.770 | 3.810 | 3.695 | 96,558,968 |
| 2022-04-13 | 3.830 | 3.910 | 3.760 | 3.830 | 3.715 | 106,636,198 |
| 2022-04-12 | 3.730 | 3.850 | 3.700 | 3.840 | 3.725 | 81,059,379 |
| 2022-04-11 | 3.930 | 3.950 | 3.720 | 3.780 | 3.666 | 131,249,533 |
| 2022-04-08 | 3.960 | 4.000 | 3.860 | 3.950 | 3.831 | 99,378,310 |
| 2022-04-07 | 4.020 | 4.040 | 3.930 | 3.940 | 3.822 | 100,064,275 |
| 2022-04-06 | 4.070 | 4.070 | 3.980 | 4.050 | 3.928 | 100,536,429 |
| 2022-04-01 | 4.040 | 4.080 | 3.980 | 4.060 | 3.938 | 99,518,302 |
| 2022-03-31 | 4.070 | 4.110 | 4.020 | 4.070 | 3.948 | 105,099,600 |
| 2022-03-30 | 4.110 | 4.120 | 4.030 | 4.060 | 3.938 | 131,269,248 |
| 2022-03-29 | 4.170 | 4.180 | 4.090 | 4.120 | 3.996 | 62,028,252 |
| 2022-03-28 | 4.140 | 4.220 | 4.060 | 4.160 | 4.035 | 118,215,211 |
| 2022-03-25 | 4.170 | 4.210 | 4.130 | 4.150 | 4.025 | 87,900,826 |
| 2022-03-24 | 4.160 | 4.210 | 4.130 | 4.160 | 4.035 | 107,366,978 |
| 2022-03-23 | 4.150 | 4.200 | 4.120 | 4.150 | 4.025 | 61,827,928 |
| 2022-03-22 | 4.150 | 4.220 | 4.070 | 4.190 | 4.064 | 91,008,551 |
| 2022-03-21 | 4.100 | 4.260 | 4.090 | 4.130 | 4.006 | 139,540,955 |
| 2022-03-18 | 3.960 | 4.080 | 3.920 | 4.060 | 3.938 | 123,150,025 |
| 2022-03-17 | 3.960 | 4.000 | 3.880 | 3.920 | 3.802 | 106,897,991 |
| 2022-03-16 | 3.800 | 3.900 | 3.660 | 3.860 | 3.744 | 137,858,684 |
| 2022-03-15 | 4.050 | 4.070 | 3.690 | 3.730 | 3.618 | 225,639,595 |
| 2022-03-14 | 4.210 | 4.220 | 4.090 | 4.090 | 3.967 | 115,152,740 |
| 2022-03-11 | 4.320 | 4.320 | 4.200 | 4.280 | 4.151 | 162,340,880 |
| 2022-03-10 | 4.440 | 4.470 | 4.280 | 4.360 | 4.229 | 160,319,701 |
| 2022-03-09 | 4.450 | 4.530 | 4.210 | 4.400 | 4.268 | 178,513,901 |
| 2022-03-08 | 4.790 | 4.810 | 4.420 | 4.500 | 4.365 | 265,913,925 |
| 2022-03-07 | 5.050 | 5.060 | 4.860 | 4.910 | 4.762 | 152,347,683 |
| 2022-03-04 | 5.070 | 5.130 | 4.940 | 4.960 | 4.811 | 149,285,576 |
| 2022-03-03 | 5.090 | 5.150 | 5.020 | 5.070 | 4.918 | 193,627,147 |
| 2022-03-02 | 4.850 | 5.160 | 4.840 | 4.990 | 4.840 | 306,535,841 |
| 2022-03-01 | 4.870 | 4.870 | 4.750 | 4.790 | 4.646 | 102,103,341 |
| 2022-02-28 | 4.880 | 4.980 | 4.810 | 4.860 | 4.714 | 144,865,227 |
| 2022-02-25 | 4.850 | 4.920 | 4.780 | 4.800 | 4.656 | 103,536,204 |
| 2022-02-24 | 4.810 | 4.920 | 4.740 | 4.840 | 4.694 | 116,974,018 |
| 2022-02-23 | 4.870 | 4.880 | 4.800 | 4.830 | 4.685 | 57,913,599 |
| 2022-02-22 | 4.940 | 4.950 | 4.790 | 4.880 | 4.733 | 88,011,101 |
| 2022-02-21 | 4.860 | 4.970 | 4.850 | 4.910 | 4.762 | 96,300,394 |
| 2022-02-18 | 4.800 | 4.880 | 4.750 | 4.840 | 4.694 | 72,764,335 |
| 2022-02-17 | 4.710 | 4.850 | 4.680 | 4.770 | 4.627 | 82,855,578 |
| 2022-02-16 | 4.660 | 4.720 | 4.650 | 4.700 | 4.559 | 49,910,249 |
| 2022-02-15 | 4.720 | 4.720 | 4.630 | 4.650 | 4.510 | 45,635,082 |
| 2022-02-14 | 4.780 | 4.790 | 4.670 | 4.700 | 4.559 | 75,949,405 |
| 2022-02-11 | 4.770 | 4.900 | 4.750 | 4.800 | 4.656 | 106,235,712 |
| 2022-02-10 | 4.880 | 4.950 | 4.800 | 4.820 | 4.675 | 131,866,192 |
| 2022-02-09 | 4.720 | 4.890 | 4.710 | 4.790 | 4.646 | 185,633,697 |
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.