Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.260 | 4.330 | 4.140 | 4.160 | 4.035 | 131,833,845 |
| 2021-11-05 | 4.250 | 4.320 | 4.210 | 4.230 | 4.103 | 108,889,548 |
| 2021-11-04 | 4.320 | 4.350 | 4.240 | 4.330 | 4.200 | 109,153,097 |
| 2021-11-03 | 4.370 | 4.410 | 4.270 | 4.340 | 4.210 | 91,703,232 |
| 2021-11-02 | 4.590 | 4.600 | 4.320 | 4.370 | 4.239 | 141,937,686 |
| 2021-11-01 | 4.340 | 4.630 | 4.310 | 4.580 | 4.442 | 166,865,896 |
| 2021-10-29 | 4.410 | 4.460 | 4.280 | 4.320 | 4.190 | 104,264,116 |
| 2021-10-28 | 4.560 | 4.650 | 4.370 | 4.390 | 4.258 | 184,257,105 |
| 2021-10-27 | 4.590 | 4.720 | 4.560 | 4.590 | 4.452 | 254,817,999 |
| 2021-10-26 | 4.420 | 4.510 | 4.360 | 4.390 | 4.258 | 107,653,144 |
| 2021-10-25 | 4.420 | 4.480 | 4.400 | 4.430 | 4.297 | 103,442,012 |
| 2021-10-22 | 4.550 | 4.660 | 4.390 | 4.420 | 4.287 | 147,486,563 |
| 2021-10-21 | 4.730 | 4.750 | 4.600 | 4.640 | 4.500 | 107,883,753 |
| 2021-10-20 | 4.630 | 4.780 | 4.570 | 4.690 | 4.549 | 138,638,692 |
| 2021-10-19 | 4.670 | 4.750 | 4.600 | 4.690 | 4.549 | 119,170,516 |
| 2021-10-18 | 4.650 | 4.710 | 4.500 | 4.700 | 4.559 | 158,043,606 |
| 2021-10-15 | 4.350 | 4.620 | 4.340 | 4.580 | 4.442 | 212,482,926 |
| 2021-10-14 | 4.300 | 4.370 | 4.220 | 4.340 | 4.210 | 117,325,949 |
← NewerPage 21 of 21 · 1,218 trading days
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.