Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.160 | 4.190 | 4.100 | 4.110 | 4.110 | 121,546,511 |
| 2025-07-22 | 4.060 | 4.150 | 4.030 | 4.150 | 4.150 | 170,280,166 |
| 2025-07-21 | 3.910 | 4.070 | 3.910 | 4.060 | 4.060 | 242,626,542 |
| 2025-07-18 | 3.890 | 3.910 | 3.860 | 3.880 | 3.880 | 115,345,569 |
| 2025-07-17 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 68,630,280 |
| 2025-07-16 | 3.890 | 3.900 | 3.860 | 3.880 | 3.880 | 78,875,405 |
| 2025-07-15 | 3.910 | 3.940 | 3.870 | 3.890 | 3.890 | 97,732,094 |
| 2025-07-14 | 3.930 | 3.950 | 3.910 | 3.920 | 3.920 | 101,492,544 |
| 2025-07-11 | 3.910 | 3.980 | 3.900 | 3.940 | 3.940 | 127,428,110 |
| 2025-07-10 | 3.860 | 3.910 | 3.850 | 3.910 | 3.910 | 99,638,334 |
| 2025-07-09 | 3.910 | 3.920 | 3.840 | 3.850 | 3.850 | 113,987,850 |
| 2025-07-08 | 3.870 | 3.910 | 3.870 | 3.900 | 3.900 | 89,909,169 |
| 2025-07-07 | 3.900 | 3.910 | 3.860 | 3.870 | 3.870 | 88,877,678 |
| 2025-07-04 | 3.950 | 3.960 | 3.900 | 3.920 | 3.920 | 112,373,515 |
| 2025-07-03 | 3.930 | 3.960 | 3.900 | 3.950 | 3.950 | 115,203,421 |
| 2025-07-02 | 3.860 | 3.930 | 3.850 | 3.920 | 3.920 | 139,348,298 |
| 2025-07-01 | 3.840 | 3.870 | 3.810 | 3.860 | 3.860 | 109,178,312 |
| 2025-06-30 | 3.860 | 3.890 | 3.820 | 3.830 | 3.830 | 105,356,509 |
| 2025-06-27 | 3.810 | 3.890 | 3.800 | 3.860 | 3.860 | 160,696,087 |
| 2025-06-26 | 3.760 | 3.820 | 3.750 | 3.790 | 3.790 | 119,426,277 |
| 2025-06-25 | 3.760 | 3.770 | 3.720 | 3.760 | 3.760 | 94,235,780 |
| 2025-06-24 | 3.740 | 3.790 | 3.720 | 3.760 | 3.760 | 90,201,943 |
| 2025-06-23 | 3.760 | 3.770 | 3.710 | 3.730 | 3.730 | 88,487,517 |
| 2025-06-20 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 52,352,267 |
| 2025-06-19 | 3.830 | 3.840 | 3.750 | 3.770 | 3.770 | 89,045,339 |
| 2025-06-18 | 3.810 | 3.850 | 3.790 | 3.840 | 3.840 | 87,276,081 |
| 2025-06-17 | 3.790 | 3.820 | 3.790 | 3.800 | 3.800 | 60,996,786 |
| 2025-06-16 | 3.790 | 3.840 | 3.770 | 3.800 | 3.800 | 103,220,527 |
| 2025-06-13 | 3.790 | 3.810 | 3.750 | 3.800 | 3.800 | 99,426,455 |
| 2025-06-12 | 3.800 | 3.810 | 3.770 | 3.790 | 3.790 | 78,139,892 |
| 2025-06-11 | 3.750 | 3.820 | 3.740 | 3.800 | 3.800 | 120,176,243 |
| 2025-06-10 | 3.740 | 3.780 | 3.730 | 3.740 | 3.740 | 92,889,554 |
| 2025-06-09 | 3.740 | 3.750 | 3.710 | 3.740 | 3.740 | 87,509,843 |
| 2025-06-06 | 3.720 | 3.760 | 3.710 | 3.740 | 3.740 | 92,394,845 |
| 2025-06-05 | 3.770 | 3.790 | 3.690 | 3.710 | 3.710 | 101,139,292 |
| 2025-06-04 | 3.730 | 3.780 | 3.730 | 3.770 | 3.770 | 80,004,288 |
| 2025-06-03 | 3.730 | 3.750 | 3.710 | 3.740 | 3.740 | 82,275,559 |
| 2025-05-30 | 3.720 | 3.770 | 3.700 | 3.750 | 3.750 | 94,667,979 |
| 2025-05-29 | 3.730 | 3.750 | 3.710 | 3.730 | 3.730 | 71,799,643 |
| 2025-05-28 | 3.720 | 3.750 | 3.720 | 3.730 | 3.730 | 58,448,590 |
| 2025-05-27 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 80,621,103 |
| 2025-05-26 | 3.750 | 3.790 | 3.730 | 3.770 | 3.770 | 62,005,275 |
| 2025-05-23 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 77,530,288 |
| 2025-05-22 | 3.800 | 3.810 | 3.760 | 3.780 | 3.780 | 74,101,053 |
| 2025-05-21 | 3.730 | 3.810 | 3.710 | 3.810 | 3.810 | 131,975,894 |
| 2025-05-20 | 3.730 | 3.740 | 3.710 | 3.710 | 3.710 | 68,280,865 |
| 2025-05-19 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 104,278,916 |
| 2025-05-16 | 3.690 | 3.730 | 3.670 | 3.690 | 3.690 | 71,884,249 |
| 2025-05-15 | 3.730 | 3.770 | 3.700 | 3.710 | 3.710 | 102,790,783 |
| 2025-05-14 | 3.670 | 3.730 | 3.660 | 3.720 | 3.720 | 92,826,685 |
| 2025-05-13 | 3.690 | 3.700 | 3.660 | 3.670 | 3.670 | 81,202,025 |
| 2025-05-12 | 3.650 | 3.690 | 3.630 | 3.660 | 3.660 | 97,226,560 |
| 2025-05-09 | 3.690 | 3.720 | 3.670 | 3.710 | 3.710 | 89,060,936 |
| 2025-05-08 | 3.690 | 3.700 | 3.660 | 3.690 | 3.690 | 83,096,430 |
| 2025-05-07 | 3.700 | 3.730 | 3.680 | 3.700 | 3.700 | 102,256,900 |
| 2025-05-06 | 3.650 | 3.690 | 3.630 | 3.680 | 3.680 | 118,263,071 |
| 2025-04-30 | 3.640 | 3.670 | 3.630 | 3.650 | 3.650 | 88,690,499 |
| 2025-04-29 | 3.650 | 3.720 | 3.630 | 3.650 | 3.650 | 135,817,688 |
| 2025-04-28 | 3.650 | 3.730 | 3.610 | 3.670 | 3.670 | 271,098,540 |
| 2025-04-25 | 3.470 | 3.520 | 3.460 | 3.470 | 3.470 | 116,259,596 |
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.