Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.110 | 4.130 | 4.010 | 4.020 | 4.020 | 119,487,669 |
| 2025-01-20 | 4.220 | 4.230 | 4.090 | 4.100 | 4.100 | 159,026,677 |
| 2025-01-17 | 4.100 | 4.190 | 4.060 | 4.180 | 4.180 | 160,593,684 |
| 2025-01-16 | 4.020 | 4.090 | 4.010 | 4.090 | 4.090 | 154,148,249 |
| 2025-01-15 | 3.980 | 4.010 | 3.940 | 4.000 | 4.000 | 91,372,031 |
| 2025-01-14 | 3.910 | 4.000 | 3.890 | 4.000 | 4.000 | 114,958,002 |
| 2025-01-13 | 3.880 | 3.940 | 3.850 | 3.920 | 3.920 | 102,810,306 |
| 2025-01-10 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 96,464,302 |
| 2025-01-09 | 3.910 | 3.970 | 3.880 | 3.950 | 3.950 | 93,429,862 |
| 2025-01-08 | 4.050 | 4.050 | 3.870 | 3.930 | 3.930 | 151,444,742 |
| 2025-01-07 | 3.960 | 4.040 | 3.910 | 4.040 | 4.040 | 129,637,739 |
| 2025-01-06 | 3.860 | 3.990 | 3.840 | 3.950 | 3.950 | 135,586,937 |
| 2025-01-03 | 3.910 | 4.000 | 3.860 | 3.870 | 3.870 | 153,097,918 |
| 2025-01-02 | 3.910 | 4.030 | 3.890 | 3.910 | 3.910 | 202,494,332 |
| 2024-12-31 | 3.970 | 3.980 | 3.900 | 3.910 | 3.910 | 118,163,557 |
| 2024-12-30 | 3.910 | 3.970 | 3.900 | 3.960 | 3.960 | 89,769,365 |
| 2024-12-27 | 3.890 | 3.940 | 3.890 | 3.910 | 3.910 | 80,117,975 |
| 2024-12-26 | 3.900 | 3.920 | 3.870 | 3.890 | 3.890 | 56,480,597 |
| 2024-12-25 | 3.920 | 3.920 | 3.880 | 3.910 | 3.910 | 58,316,877 |
| 2024-12-24 | 3.870 | 3.930 | 3.860 | 3.910 | 3.910 | 89,557,024 |
| 2024-12-23 | 3.870 | 3.920 | 3.850 | 3.870 | 3.870 | 121,148,019 |
| 2024-12-20 | 3.910 | 3.920 | 3.840 | 3.850 | 3.850 | 111,715,732 |
| 2024-12-19 | 3.910 | 3.920 | 3.840 | 3.920 | 3.920 | 130,032,183 |
| 2024-12-18 | 3.950 | 4.000 | 3.920 | 3.930 | 3.930 | 143,093,638 |
| 2024-12-17 | 3.950 | 3.980 | 3.930 | 3.940 | 3.940 | 110,146,738 |
| 2024-12-16 | 3.990 | 4.020 | 3.940 | 3.950 | 3.950 | 112,067,179 |
| 2024-12-13 | 4.110 | 4.110 | 3.990 | 3.990 | 3.990 | 180,022,089 |
| 2024-12-12 | 4.160 | 4.190 | 4.090 | 4.130 | 4.130 | 147,054,708 |
| 2024-12-11 | 4.040 | 4.140 | 4.020 | 4.110 | 4.110 | 180,093,520 |
| 2024-12-10 | 4.110 | 4.150 | 4.030 | 4.030 | 4.030 | 141,608,719 |
| 2024-12-09 | 4.070 | 4.100 | 4.010 | 4.020 | 4.020 | 101,880,865 |
| 2024-12-06 | 3.970 | 4.080 | 3.960 | 4.070 | 4.070 | 114,758,114 |
| 2024-12-05 | 4.010 | 4.010 | 3.950 | 3.980 | 3.980 | 75,968,154 |
| 2024-12-04 | 4.020 | 4.050 | 3.990 | 4.010 | 4.010 | 93,387,940 |
| 2024-12-03 | 4.000 | 4.020 | 3.960 | 4.010 | 4.010 | 70,120,503 |
| 2024-12-02 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 112,276,006 |
| 2024-11-29 | 3.920 | 4.030 | 3.900 | 4.000 | 4.000 | 113,658,470 |
| 2024-11-28 | 3.970 | 3.970 | 3.900 | 3.920 | 3.920 | 76,204,333 |
| 2024-11-27 | 3.900 | 3.970 | 3.850 | 3.960 | 3.960 | 74,714,814 |
| 2024-11-26 | 3.920 | 3.950 | 3.890 | 3.910 | 3.910 | 70,658,155 |
| 2024-11-25 | 3.990 | 3.990 | 3.890 | 3.930 | 3.930 | 85,724,448 |
| 2024-11-22 | 4.120 | 4.140 | 3.990 | 3.990 | 3.990 | 112,513,525 |
| 2024-11-21 | 4.130 | 4.160 | 4.080 | 4.120 | 4.120 | 105,276,900 |
| 2024-11-20 | 4.190 | 4.230 | 4.130 | 4.140 | 4.140 | 98,075,490 |
| 2024-11-19 | 4.130 | 4.180 | 4.100 | 4.170 | 4.170 | 83,741,198 |
| 2024-11-18 | 4.100 | 4.220 | 4.030 | 4.120 | 4.120 | 155,698,957 |
| 2024-11-15 | 4.210 | 4.260 | 4.170 | 4.170 | 4.170 | 81,684,860 |
| 2024-11-14 | 4.260 | 4.290 | 4.200 | 4.200 | 4.200 | 83,785,853 |
| 2024-11-13 | 4.240 | 4.310 | 4.230 | 4.270 | 4.270 | 91,642,553 |
| 2024-11-12 | 4.340 | 4.370 | 4.240 | 4.270 | 4.270 | 116,902,702 |
| 2024-11-11 | 4.390 | 4.390 | 4.260 | 4.340 | 4.340 | 137,457,426 |
| 2024-11-08 | 4.620 | 4.650 | 4.370 | 4.410 | 4.410 | 195,599,690 |
| 2024-11-07 | 4.390 | 4.540 | 4.330 | 4.540 | 4.540 | 172,938,971 |
| 2024-11-06 | 4.370 | 4.490 | 4.320 | 4.430 | 4.430 | 208,758,768 |
| 2024-11-05 | 4.190 | 4.320 | 4.180 | 4.320 | 4.320 | 162,529,034 |
| 2024-11-04 | 4.180 | 4.200 | 4.110 | 4.200 | 4.200 | 120,983,289 |
| 2024-11-01 | 4.070 | 4.220 | 4.040 | 4.160 | 4.160 | 176,459,496 |
| 2024-10-31 | 4.060 | 4.100 | 4.030 | 4.080 | 4.080 | 117,776,277 |
| 2024-10-30 | 4.120 | 4.150 | 4.030 | 4.080 | 4.080 | 135,000,347 |
| 2024-10-29 | 4.260 | 4.280 | 4.110 | 4.140 | 4.140 | 140,649,146 |
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.