Shandong Nanshan Aluminium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.200	6.200	6.090	6.150	6.150	152,951,766
2026-04-20	6.370	6.370	6.170	6.210	6.210	281,841,072
2026-04-17	6.390	6.420	6.320	6.390	6.390	151,100,735
2026-04-16	6.260	6.400	6.250	6.390	6.390	255,723,269
2026-04-15	6.380	6.400	6.180	6.200	6.200	224,667,034
2026-04-14	6.280	6.390	6.230	6.380	6.380	333,843,702
2026-04-13	6.200	6.220	6.090	6.160	6.160	151,503,281
2026-04-10	6.350	6.360	6.230	6.240	6.240	161,625,100
2026-04-09	6.250	6.390	6.180	6.320	6.320	200,417,391
2026-04-08	6.270	6.360	6.230	6.320	6.320	266,843,892
2026-04-07	5.950	6.150	5.800	6.090	6.090	190,865,256
2026-04-03	6.170	6.170	5.880	5.940	5.940	192,312,688
2026-04-02	6.240	6.340	6.140	6.180	6.180	231,290,916
2026-04-01	6.230	6.260	6.060	6.170	6.170	223,033,224
2026-03-31	6.550	6.580	6.110	6.130	6.130	411,418,664
2026-03-30	6.270	6.490	6.100	6.490	6.490	568,625,019
2026-03-27	5.790	5.990	5.760	5.900	5.900	191,246,319
2026-03-26	6.050	6.130	5.970	6.000	6.000	154,358,300
2026-03-25	5.990	6.140	5.980	6.060	6.060	249,224,008
2026-03-24	5.880	5.900	5.680	5.880	5.880	200,934,930
2026-03-23	5.800	5.970	5.700	5.760	5.760	258,346,777
2026-03-20	6.050	6.190	5.980	6.000	6.000	214,648,110
2026-03-19	6.430	6.430	6.070	6.110	6.110	356,612,031
2026-03-18	6.690	6.740	6.500	6.560	6.560	269,580,502
2026-03-17	7.200	7.350	6.780	6.810	6.810	306,425,908
2026-03-16	7.370	7.500	6.970	7.150	7.150	295,477,825
2026-03-13	7.640	7.760	7.320	7.370	7.370	297,639,555
2026-03-12	7.390	7.790	7.390	7.640	7.640	408,338,705
2026-03-11	7.400	7.420	7.270	7.350	7.350	190,834,639
2026-03-10	7.260	7.350	7.180	7.330	7.330	229,303,891
2026-03-09	7.610	7.700	7.350	7.450	7.450	329,219,685
2026-03-06	7.580	7.670	7.250	7.440	7.440	312,814,038
2026-03-05	8.000	8.000	7.710	7.760	7.760	429,885,573
2026-03-04	7.180	7.850	7.180	7.760	7.760	556,015,173
2026-03-03	7.330	7.590	7.160	7.200	7.200	415,473,406
2026-03-02	7.080	7.440	7.010	7.410	7.410	387,941,887
2026-02-27	6.990	7.210	6.950	7.080	7.080	258,714,648
2026-02-26	7.160	7.180	7.000	7.030	7.030	204,648,616
2026-02-25	6.830	7.120	6.810	7.050	7.050	287,500,460
2026-02-24	6.860	6.930	6.780	6.810	6.810	199,730,039
2026-02-13	6.800	6.880	6.660	6.700	6.700	211,424,653
2026-02-12	6.960	7.030	6.900	6.910	6.910	197,598,869
2026-02-11	6.850	7.090	6.810	6.960	6.960	247,638,175
2026-02-10	6.860	6.930	6.790	6.870	6.870	203,345,301
2026-02-09	6.900	6.940	6.760	6.850	6.850	205,248,059
2026-02-06	6.290	6.900	6.290	6.740	6.740	341,055,335
2026-02-05	6.770	6.840	6.450	6.600	6.600	326,441,204
2026-02-04	6.940	7.000	6.760	6.890	6.890	319,888,041
2026-02-03	6.810	6.920	6.650	6.830	6.830	488,622,972
2026-02-02	6.610	7.130	6.610	6.650	6.650	772,961,796
2026-01-30	7.700	7.840	7.340	7.340	7.340	418,455,909
2026-01-29	8.090	8.450	7.650	8.160	8.160	869,595,418
2026-01-28	7.240	7.850	7.130	7.850	7.850	636,831,560
2026-01-27	7.270	7.330	6.960	7.140	7.140	444,254,110
2026-01-26	6.890	7.360	6.890	7.340	7.340	539,159,053
2026-01-23	6.550	6.910	6.420	6.780	6.780	441,259,783
2026-01-22	6.480	6.530	6.350	6.490	6.490	295,383,963
2026-01-21	6.610	6.670	6.400	6.530	6.530	379,447,788
2026-01-20	6.200	6.680	6.200	6.600	6.600	637,715,235
2026-01-19	5.920	6.200	5.750	6.140	6.140	513,007,973

← NewerPage 3 of 21 · 1,216 trading daysOlder →

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.