Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.930 | 6.160 | 5.890 | 5.960 | 5.960 | 450,802,322 |
| 2026-01-15 | 5.890 | 6.120 | 5.830 | 5.930 | 5.930 | 398,516,634 |
| 2026-01-14 | 5.850 | 6.000 | 5.820 | 5.910 | 5.910 | 477,015,833 |
| 2026-01-13 | 5.770 | 5.930 | 5.720 | 5.780 | 5.780 | 365,029,509 |
| 2026-01-12 | 5.920 | 5.970 | 5.680 | 5.760 | 5.760 | 389,339,461 |
| 2026-01-09 | 5.720 | 5.890 | 5.720 | 5.850 | 5.850 | 279,453,041 |
| 2026-01-08 | 5.760 | 5.930 | 5.670 | 5.740 | 5.740 | 400,905,507 |
| 2026-01-07 | 5.700 | 6.000 | 5.610 | 5.830 | 5.830 | 458,060,703 |
| 2026-01-06 | 5.550 | 5.820 | 5.520 | 5.670 | 5.670 | 432,400,488 |
| 2026-01-05 | 5.540 | 5.650 | 5.420 | 5.500 | 5.500 | 372,111,879 |
| 2025-12-31 | 5.330 | 5.440 | 5.300 | 5.380 | 5.380 | 264,268,038 |
| 2025-12-30 | 5.120 | 5.380 | 5.100 | 5.310 | 5.310 | 290,911,208 |
| 2025-12-29 | 5.350 | 5.390 | 5.210 | 5.230 | 5.230 | 392,661,036 |
| 2025-12-26 | 5.010 | 5.360 | 5.010 | 5.310 | 5.310 | 406,191,557 |
| 2025-12-25 | 5.010 | 5.030 | 4.950 | 5.010 | 5.010 | 152,439,612 |
| 2025-12-24 | 5.060 | 5.080 | 4.970 | 5.050 | 5.050 | 223,908,675 |
| 2025-12-23 | 4.880 | 5.140 | 4.860 | 5.020 | 5.020 | 355,442,586 |
| 2025-12-22 | 4.850 | 4.920 | 4.800 | 4.820 | 4.820 | 205,019,663 |
| 2025-12-19 | 4.680 | 4.820 | 4.630 | 4.780 | 4.780 | 191,665,251 |
| 2025-12-18 | 4.680 | 4.750 | 4.660 | 4.660 | 4.660 | 114,587,452 |
| 2025-12-17 | 4.620 | 4.720 | 4.600 | 4.680 | 4.680 | 156,813,082 |
| 2025-12-16 | 4.600 | 4.640 | 4.540 | 4.600 | 4.600 | 151,945,075 |
| 2025-12-15 | 4.680 | 4.730 | 4.610 | 4.630 | 4.630 | 168,573,435 |
| 2025-12-12 | 4.780 | 4.780 | 4.680 | 4.740 | 4.740 | 201,755,534 |
| 2025-12-11 | 5.030 | 5.090 | 4.910 | 4.940 | 4.940 | 192,090,206 |
| 2025-12-10 | 4.950 | 5.060 | 4.920 | 5.010 | 5.010 | 196,533,130 |
| 2025-12-09 | 5.170 | 5.170 | 4.940 | 4.970 | 4.970 | 313,360,649 |
| 2025-12-08 | 5.320 | 5.330 | 5.150 | 5.220 | 5.220 | 325,887,451 |
| 2025-12-05 | 4.950 | 5.380 | 4.940 | 5.330 | 5.330 | 524,496,885 |
| 2025-12-04 | 5.000 | 5.020 | 4.900 | 4.910 | 4.910 | 269,135,395 |
| 2025-12-03 | 4.750 | 5.010 | 4.730 | 4.940 | 4.940 | 352,422,528 |
| 2025-12-02 | 4.820 | 4.820 | 4.720 | 4.750 | 4.750 | 136,172,909 |
| 2025-12-01 | 4.770 | 4.910 | 4.770 | 4.810 | 4.810 | 265,680,185 |
| 2025-11-28 | 4.720 | 4.760 | 4.660 | 4.710 | 4.710 | 140,676,533 |
| 2025-11-27 | 4.790 | 4.820 | 4.720 | 4.730 | 4.730 | 172,830,700 |
| 2025-11-26 | 4.750 | 4.780 | 4.680 | 4.720 | 4.720 | 190,916,024 |
| 2025-11-25 | 4.820 | 4.850 | 4.740 | 4.750 | 4.750 | 201,405,514 |
| 2025-11-24 | 4.790 | 4.820 | 4.670 | 4.770 | 4.770 | 186,209,066 |
| 2025-11-21 | 4.850 | 4.880 | 4.740 | 4.750 | 4.750 | 266,822,984 |
| 2025-11-20 | 5.010 | 5.040 | 4.920 | 4.930 | 4.930 | 176,099,059 |
| 2025-11-19 | 4.930 | 5.010 | 4.910 | 4.970 | 4.970 | 211,822,810 |
| 2025-11-18 | 5.080 | 5.110 | 4.880 | 4.930 | 4.930 | 355,038,568 |
| 2025-11-17 | 5.130 | 5.210 | 5.080 | 5.120 | 5.120 | 284,996,225 |
| 2025-11-14 | 5.300 | 5.320 | 5.190 | 5.190 | 5.190 | 351,835,749 |
| 2025-11-13 | 5.360 | 5.450 | 5.260 | 5.350 | 5.350 | 545,116,491 |
| 2025-11-12 | 5.160 | 5.430 | 5.110 | 5.330 | 5.330 | 643,822,412 |
| 2025-11-11 | 5.250 | 5.300 | 5.110 | 5.160 | 5.160 | 305,745,858 |
| 2025-11-10 | 5.200 | 5.320 | 5.110 | 5.210 | 5.210 | 556,826,753 |
| 2025-11-07 | 5.050 | 5.310 | 5.000 | 5.200 | 5.200 | 816,368,176 |
| 2025-11-06 | 4.620 | 5.080 | 4.620 | 5.080 | 5.080 | 522,163,645 |
| 2025-11-05 | 4.530 | 4.660 | 4.520 | 4.620 | 4.620 | 260,579,531 |
| 2025-11-04 | 4.680 | 4.810 | 4.580 | 4.620 | 4.620 | 361,453,915 |
| 2025-11-03 | 4.660 | 4.740 | 4.530 | 4.710 | 4.710 | 429,156,484 |
| 2025-10-31 | 4.740 | 4.810 | 4.590 | 4.610 | 4.610 | 473,577,519 |
| 2025-10-30 | 4.650 | 4.840 | 4.600 | 4.750 | 4.750 | 941,891,987 |
| 2025-10-29 | 4.160 | 4.570 | 4.150 | 4.570 | 4.570 | 644,658,016 |
| 2025-10-28 | 4.200 | 4.250 | 4.130 | 4.150 | 4.150 | 231,848,093 |
| 2025-10-27 | 4.190 | 4.210 | 4.150 | 4.200 | 4.200 | 218,519,478 |
| 2025-10-24 | 4.200 | 4.290 | 4.120 | 4.160 | 4.160 | 285,164,719 |
| 2025-10-23 | 4.060 | 4.150 | 4.050 | 4.130 | 4.130 | 242,102,970 |
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.