Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.020 | 4.160 | 4.000 | 4.160 | 4.160 | 262,227,555 |
| 2026-07-17 | 4.090 | 4.090 | 3.960 | 3.980 | 3.980 | 181,124,184 |
| 2026-07-16 | 4.110 | 4.170 | 4.070 | 4.090 | 4.090 | 150,786,923 |
| 2026-07-15 | 4.120 | 4.230 | 4.090 | 4.150 | 4.150 | 165,415,267 |
| 2026-07-14 | 3.940 | 4.180 | 3.910 | 4.160 | 4.160 | 259,991,935 |
| 2026-07-13 | 4.050 | 4.060 | 3.930 | 3.930 | 3.930 | 173,668,150 |
| 2026-07-10 | 4.000 | 4.170 | 3.960 | 4.080 | 4.080 | 187,766,004 |
| 2026-07-09 | 4.000 | 4.040 | 3.890 | 4.010 | 4.010 | 161,175,857 |
| 2026-07-08 | 4.080 | 4.130 | 4.030 | 4.030 | 4.030 | 114,225,715 |
| 2026-07-07 | 4.170 | 4.170 | 4.070 | 4.090 | 4.090 | 119,135,152 |
| 2026-07-06 | 4.190 | 4.310 | 4.170 | 4.190 | 4.190 | 166,878,398 |
| 2026-07-03 | 4.120 | 4.260 | 4.120 | 4.170 | 4.170 | 228,339,847 |
| 2026-07-02 | 4.030 | 4.150 | 4.030 | 4.070 | 4.070 | 191,053,773 |
| 2026-07-01 | 3.970 | 4.090 | 3.910 | 4.030 | 4.030 | 180,575,048 |
| 2026-06-30 | 4.040 | 4.060 | 3.950 | 3.990 | 3.990 | 203,337,949 |
| 2026-06-29 | 4.090 | 4.160 | 4.000 | 4.120 | 4.120 | 161,321,582 |
| 2026-06-26 | 4.290 | 4.310 | 4.070 | 4.090 | 4.090 | 212,668,263 |
| 2026-06-25 | 4.280 | 4.350 | 4.220 | 4.290 | 4.290 | 191,116,621 |
| 2026-06-24 | 4.440 | 4.440 | 4.320 | 4.380 | 4.380 | 192,314,881 |
| 2026-06-23 | 4.700 | 4.720 | 4.450 | 4.450 | 4.450 | 267,695,611 |
| 2026-06-22 | 4.530 | 4.770 | 4.470 | 4.760 | 4.760 | 257,375,148 |
| 2026-06-18 | 4.590 | 4.710 | 4.510 | 4.530 | 4.530 | 181,944,546 |
| 2026-06-17 | 4.670 | 4.720 | 4.590 | 4.630 | 4.630 | 140,938,373 |
| 2026-06-16 | 4.710 | 4.760 | 4.650 | 4.690 | 4.690 | 177,604,961 |
| 2026-06-15 | 4.790 | 4.890 | 4.730 | 4.810 | 4.810 | 236,361,341 |
| 2026-06-12 | 4.650 | 4.840 | 4.590 | 4.730 | 4.730 | 266,703,719 |
| 2026-06-11 | 4.510 | 4.610 | 4.490 | 4.580 | 4.580 | 140,163,082 |
| 2026-06-10 | 4.510 | 4.590 | 4.450 | 4.560 | 4.560 | 141,765,011 |
| 2026-06-09 | 4.620 | 4.630 | 4.450 | 4.590 | 4.590 | 182,505,919 |
| 2026-06-08 | 4.680 | 4.730 | 4.550 | 4.590 | 4.590 | 231,059,391 |
| 2026-06-05 | 4.930 | 5.010 | 4.870 | 4.890 | 4.890 | 186,492,271 |
| 2026-06-04 | 5.180 | 5.190 | 4.960 | 4.990 | 4.990 | 349,567,708 |
| 2026-06-03 | 5.300 | 5.330 | 5.210 | 5.270 | 5.270 | 228,530,473 |
| 2026-06-02 | 5.280 | 5.370 | 5.230 | 5.320 | 5.320 | 209,660,956 |
| 2026-06-01 | 5.240 | 5.370 | 5.190 | 5.250 | 5.250 | 193,292,926 |
| 2026-05-29 | 5.220 | 5.430 | 5.180 | 5.200 | 5.200 | 306,961,202 |
| 2026-05-28 | 5.260 | 5.280 | 5.130 | 5.180 | 5.180 | 287,201,491 |
| 2026-05-27 | 5.600 | 5.660 | 5.310 | 5.340 | 5.340 | 438,491,253 |
| 2026-05-26 | 5.300 | 5.740 | 5.230 | 5.680 | 5.680 | 611,030,102 |
| 2026-05-25 | 5.320 | 5.370 | 5.180 | 5.220 | 5.220 | 163,072,802 |
| 2026-05-22 | 5.080 | 5.330 | 5.020 | 5.280 | 5.280 | 226,842,843 |
| 2026-05-21 | 5.220 | 5.340 | 5.040 | 5.050 | 5.050 | 190,505,328 |
| 2026-05-20 | 5.180 | 5.230 | 5.120 | 5.200 | 5.200 | 141,385,169 |
| 2026-05-19 | 5.240 | 5.290 | 5.160 | 5.280 | 5.144 | 158,532,693 |
| 2026-05-18 | 5.150 | 5.230 | 5.040 | 5.190 | 5.056 | 160,885,231 |
| 2026-05-15 | 5.440 | 5.440 | 5.190 | 5.220 | 5.086 | 236,656,056 |
| 2026-05-14 | 5.580 | 5.660 | 5.460 | 5.460 | 5.319 | 218,133,699 |
| 2026-05-13 | 5.490 | 5.640 | 5.480 | 5.580 | 5.580 | 193,342,058 |
| 2026-05-12 | 5.580 | 5.650 | 5.470 | 5.490 | 5.490 | 203,325,640 |
| 2026-05-11 | 5.570 | 5.610 | 5.500 | 5.530 | 5.530 | 218,325,606 |
| 2026-05-08 | 5.480 | 5.640 | 5.450 | 5.560 | 5.560 | 214,773,593 |
| 2026-05-07 | 5.490 | 5.530 | 5.430 | 5.520 | 5.520 | 209,151,914 |
| 2026-05-06 | 5.400 | 5.490 | 5.310 | 5.480 | 5.480 | 266,953,943 |
| 2026-04-30 | 5.380 | 5.400 | 5.300 | 5.370 | 5.370 | 203,510,118 |
| 2026-04-29 | 5.230 | 5.420 | 5.200 | 5.410 | 5.410 | 259,729,299 |
| 2026-04-28 | 5.530 | 5.530 | 5.270 | 5.290 | 5.290 | 499,456,929 |
| 2026-04-27 | 5.870 | 5.870 | 5.800 | 5.860 | 5.860 | 139,282,900 |
| 2026-04-24 | 5.930 | 5.980 | 5.770 | 5.870 | 5.870 | 297,104,665 |
| 2026-04-23 | 6.160 | 6.180 | 5.980 | 6.020 | 6.020 | 171,980,757 |
| 2026-04-22 | 6.090 | 6.190 | 6.060 | 6.150 | 6.150 | 164,998,371 |
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.