Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.030 | 4.090 | 4.000 | 4.060 | 4.060 | 179,936,323 |
| 2025-10-21 | 4.040 | 4.120 | 4.040 | 4.060 | 4.060 | 214,123,559 |
| 2025-10-20 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 190,393,691 |
| 2025-10-17 | 4.100 | 4.190 | 4.040 | 4.060 | 4.060 | 218,087,888 |
| 2025-10-16 | 4.140 | 4.180 | 4.080 | 4.100 | 4.100 | 198,445,281 |
| 2025-10-15 | 4.120 | 4.200 | 4.090 | 4.150 | 4.150 | 265,663,757 |
| 2025-10-14 | 4.180 | 4.320 | 4.080 | 4.110 | 4.110 | 343,161,393 |
| 2025-10-13 | 4.030 | 4.130 | 4.000 | 4.110 | 4.110 | 293,626,157 |
| 2025-10-10 | 4.090 | 4.210 | 4.050 | 4.160 | 4.160 | 320,048,848 |
| 2025-10-09 | 4.040 | 4.110 | 4.020 | 4.100 | 4.100 | 382,191,032 |
| 2025-09-30 | 3.920 | 3.980 | 3.900 | 3.960 | 3.960 | 219,762,212 |
| 2025-09-29 | 3.810 | 3.930 | 3.800 | 3.930 | 3.930 | 249,619,951 |
| 2025-09-26 | 3.770 | 3.830 | 3.760 | 3.790 | 3.790 | 114,907,260 |
| 2025-09-25 | 3.820 | 3.850 | 3.790 | 3.790 | 3.790 | 119,252,707 |
| 2025-09-24 | 3.810 | 3.850 | 3.800 | 3.840 | 3.840 | 111,378,216 |
| 2025-09-23 | 3.860 | 3.890 | 3.800 | 3.820 | 3.820 | 155,059,678 |
| 2025-09-22 | 3.920 | 3.930 | 3.860 | 3.880 | 3.880 | 119,980,167 |
| 2025-09-19 | 3.880 | 3.950 | 3.860 | 3.930 | 3.930 | 194,247,382 |
| 2025-09-18 | 3.950 | 3.960 | 3.850 | 3.870 | 3.870 | 248,278,793 |
| 2025-09-17 | 3.920 | 3.990 | 3.900 | 3.980 | 3.980 | 187,146,371 |
| 2025-09-16 | 4.010 | 4.020 | 3.870 | 3.940 | 3.940 | 249,133,972 |
| 2025-09-15 | 4.040 | 4.050 | 3.980 | 3.980 | 3.980 | 212,597,877 |
| 2025-09-12 | 3.950 | 4.120 | 3.940 | 4.020 | 4.020 | 441,187,748 |
| 2025-09-11 | 3.860 | 3.920 | 3.840 | 3.920 | 3.920 | 165,445,827 |
| 2025-09-10 | 3.880 | 3.890 | 3.830 | 3.860 | 3.860 | 178,222,734 |
| 2025-09-09 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 192,310,611 |
| 2025-09-08 | 3.950 | 3.960 | 3.880 | 3.900 | 3.900 | 203,402,323 |
| 2025-09-05 | 3.860 | 3.940 | 3.850 | 3.940 | 3.940 | 187,688,698 |
| 2025-09-04 | 3.920 | 3.930 | 3.820 | 3.850 | 3.850 | 241,349,141 |
| 2025-09-03 | 3.980 | 4.020 | 3.880 | 3.920 | 3.920 | 224,823,660 |
| 2025-09-02 | 4.000 | 4.020 | 3.930 | 3.960 | 3.960 | 244,586,413 |
| 2025-09-01 | 4.080 | 4.090 | 3.960 | 3.990 | 3.990 | 351,172,249 |
| 2025-08-29 | 4.150 | 4.150 | 4.050 | 4.060 | 4.060 | 384,357,651 |
| 2025-08-28 | 4.210 | 4.250 | 4.110 | 4.210 | 4.210 | 201,484,262 |
| 2025-08-27 | 4.360 | 4.370 | 4.220 | 4.220 | 4.220 | 209,181,579 |
| 2025-08-26 | 4.270 | 4.380 | 4.250 | 4.360 | 4.360 | 155,711,965 |
| 2025-08-25 | 4.220 | 4.300 | 4.210 | 4.290 | 4.290 | 173,963,801 |
| 2025-08-22 | 4.160 | 4.180 | 4.120 | 4.180 | 4.180 | 108,656,023 |
| 2025-08-21 | 4.180 | 4.190 | 4.140 | 4.160 | 4.160 | 124,720,062 |
| 2025-08-20 | 4.090 | 4.170 | 4.080 | 4.160 | 4.160 | 122,304,338 |
| 2025-08-19 | 4.130 | 4.160 | 4.090 | 4.100 | 4.100 | 117,603,225 |
| 2025-08-18 | 4.220 | 4.240 | 4.120 | 4.130 | 4.130 | 198,641,494 |
| 2025-08-15 | 4.120 | 4.250 | 4.120 | 4.240 | 4.240 | 147,098,596 |
| 2025-08-14 | 4.160 | 4.180 | 4.130 | 4.140 | 4.140 | 116,708,005 |
| 2025-08-13 | 4.130 | 4.180 | 4.130 | 4.160 | 4.160 | 135,802,388 |
| 2025-08-12 | 4.110 | 4.130 | 4.080 | 4.120 | 4.120 | 75,846,542 |
| 2025-08-11 | 4.150 | 4.150 | 4.090 | 4.110 | 4.110 | 117,899,966 |
| 2025-08-08 | 4.050 | 4.140 | 4.030 | 4.120 | 4.120 | 134,591,047 |
| 2025-08-07 | 4.080 | 4.110 | 4.000 | 4.060 | 4.060 | 108,763,060 |
| 2025-08-06 | 4.020 | 4.070 | 4.010 | 4.050 | 4.050 | 105,310,949 |
| 2025-08-05 | 3.950 | 4.030 | 3.940 | 4.020 | 4.020 | 111,748,353 |
| 2025-08-04 | 3.930 | 3.960 | 3.910 | 3.950 | 3.950 | 94,125,128 |
| 2025-08-01 | 3.920 | 3.960 | 3.910 | 3.930 | 3.930 | 93,966,850 |
| 2025-07-31 | 4.050 | 4.060 | 3.910 | 3.930 | 3.930 | 171,856,474 |
| 2025-07-30 | 4.070 | 4.120 | 4.060 | 4.080 | 4.080 | 125,512,979 |
| 2025-07-29 | 4.080 | 4.100 | 4.030 | 4.060 | 4.060 | 106,548,505 |
| 2025-07-28 | 4.100 | 4.110 | 4.020 | 4.080 | 4.080 | 124,656,255 |
| 2025-07-25 | 4.150 | 4.200 | 4.120 | 4.130 | 4.130 | 124,917,340 |
| 2025-07-24 | 4.110 | 4.170 | 4.090 | 4.160 | 4.160 | 135,877,126 |
| 2025-07-23 | 4.160 | 4.190 | 4.100 | 4.110 | 4.110 | 121,546,511 |
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.