Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.470 | 3.470 | 3.420 | 3.460 | 3.460 | 95,602,835 |
| 2025-04-23 | 3.470 | 3.490 | 3.440 | 3.460 | 3.460 | 82,946,101 |
| 2025-04-22 | 3.470 | 3.480 | 3.450 | 3.460 | 3.460 | 73,420,382 |
| 2025-04-21 | 3.420 | 3.480 | 3.410 | 3.470 | 3.470 | 68,954,164 |
| 2025-04-18 | 3.380 | 3.420 | 3.370 | 3.420 | 3.420 | 63,492,281 |
| 2025-04-17 | 3.390 | 3.420 | 3.370 | 3.380 | 3.380 | 77,553,094 |
| 2025-04-16 | 3.420 | 3.430 | 3.360 | 3.410 | 3.410 | 83,779,826 |
| 2025-04-15 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 97,398,080 |
| 2025-04-14 | 3.390 | 3.530 | 3.390 | 3.480 | 3.480 | 157,952,180 |
| 2025-04-11 | 3.380 | 3.400 | 3.330 | 3.360 | 3.360 | 107,700,694 |
| 2025-04-10 | 3.360 | 3.400 | 3.340 | 3.380 | 3.380 | 141,552,630 |
| 2025-04-09 | 3.270 | 3.330 | 3.180 | 3.300 | 3.300 | 171,914,980 |
| 2025-04-08 | 3.350 | 3.360 | 3.250 | 3.320 | 3.320 | 193,080,101 |
| 2025-04-07 | 3.470 | 3.480 | 3.330 | 3.330 | 3.330 | 172,559,340 |
| 2025-04-03 | 3.770 | 3.770 | 3.680 | 3.700 | 3.700 | 165,897,756 |
| 2025-04-02 | 3.830 | 3.840 | 3.780 | 3.790 | 3.790 | 95,128,155 |
| 2025-04-01 | 3.810 | 3.860 | 3.800 | 3.840 | 3.840 | 110,475,031 |
| 2025-03-31 | 3.860 | 3.860 | 3.790 | 3.810 | 3.810 | 132,219,888 |
| 2025-03-28 | 3.830 | 3.900 | 3.810 | 3.890 | 3.890 | 175,374,163 |
| 2025-03-27 | 3.830 | 3.850 | 3.800 | 3.820 | 3.820 | 94,471,558 |
| 2025-03-26 | 3.920 | 3.950 | 3.830 | 3.830 | 3.830 | 214,542,279 |
| 2025-03-25 | 3.880 | 3.930 | 3.850 | 3.920 | 3.920 | 204,227,997 |
| 2025-03-24 | 3.800 | 3.860 | 3.780 | 3.860 | 3.860 | 140,416,170 |
| 2025-03-21 | 3.830 | 3.860 | 3.780 | 3.790 | 3.790 | 112,338,054 |
| 2025-03-20 | 3.860 | 3.890 | 3.830 | 3.830 | 3.830 | 93,081,672 |
| 2025-03-19 | 3.860 | 3.870 | 3.830 | 3.850 | 3.850 | 82,744,524 |
| 2025-03-18 | 3.870 | 3.900 | 3.840 | 3.870 | 3.870 | 95,286,782 |
| 2025-03-17 | 3.890 | 3.910 | 3.860 | 3.860 | 3.860 | 88,498,796 |
| 2025-03-14 | 3.890 | 3.910 | 3.870 | 3.880 | 3.880 | 107,947,144 |
| 2025-03-13 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 89,683,054 |
| 2025-03-12 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 88,707,307 |
| 2025-03-11 | 3.870 | 3.910 | 3.840 | 3.910 | 3.910 | 110,141,157 |
| 2025-03-10 | 3.880 | 3.910 | 3.850 | 3.900 | 3.900 | 108,852,001 |
| 2025-03-07 | 3.830 | 3.920 | 3.820 | 3.860 | 3.860 | 184,178,641 |
| 2025-03-06 | 3.840 | 3.870 | 3.810 | 3.830 | 3.830 | 102,424,832 |
| 2025-03-05 | 3.810 | 3.840 | 3.770 | 3.830 | 3.830 | 109,166,463 |
| 2025-03-04 | 3.770 | 3.800 | 3.750 | 3.800 | 3.800 | 78,428,394 |
| 2025-03-03 | 3.730 | 3.820 | 3.730 | 3.770 | 3.770 | 142,418,745 |
| 2025-02-28 | 3.750 | 3.790 | 3.720 | 3.720 | 3.720 | 116,320,085 |
| 2025-02-27 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 106,668,372 |
| 2025-02-26 | 3.780 | 3.830 | 3.780 | 3.800 | 3.800 | 79,653,175 |
| 2025-02-25 | 3.800 | 3.840 | 3.770 | 3.780 | 3.780 | 100,218,425 |
| 2025-02-24 | 3.830 | 3.870 | 3.790 | 3.820 | 3.820 | 112,563,105 |
| 2025-02-21 | 3.840 | 3.890 | 3.830 | 3.840 | 3.840 | 139,236,702 |
| 2025-02-20 | 3.830 | 3.850 | 3.820 | 3.830 | 3.830 | 83,407,740 |
| 2025-02-19 | 3.870 | 3.870 | 3.810 | 3.840 | 3.840 | 108,320,379 |
| 2025-02-18 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 95,981,973 |
| 2025-02-17 | 3.920 | 3.930 | 3.870 | 3.880 | 3.880 | 114,016,014 |
| 2025-02-14 | 3.930 | 3.960 | 3.900 | 3.930 | 3.930 | 91,402,124 |
| 2025-02-13 | 3.960 | 3.990 | 3.930 | 3.930 | 3.930 | 96,245,217 |
| 2025-02-12 | 4.050 | 4.060 | 3.950 | 3.970 | 3.970 | 142,575,195 |
| 2025-02-11 | 4.080 | 4.100 | 4.040 | 4.050 | 4.050 | 92,146,301 |
| 2025-02-10 | 4.110 | 4.150 | 4.060 | 4.080 | 4.080 | 123,600,042 |
| 2025-02-07 | 4.000 | 4.130 | 3.960 | 4.120 | 4.120 | 197,008,778 |
| 2025-02-06 | 4.010 | 4.040 | 3.980 | 4.000 | 4.000 | 119,036,346 |
| 2025-02-05 | 4.080 | 4.090 | 4.000 | 4.020 | 4.020 | 108,287,431 |
| 2025-01-27 | 4.030 | 4.090 | 4.030 | 4.060 | 4.060 | 102,547,610 |
| 2025-01-24 | 3.990 | 4.050 | 3.980 | 4.030 | 4.030 | 102,345,993 |
| 2025-01-23 | 4.050 | 4.060 | 3.990 | 4.000 | 4.000 | 144,561,428 |
| 2025-01-22 | 4.020 | 4.050 | 4.000 | 4.030 | 4.030 | 80,644,976 |
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.