Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.130 | 4.240 | 4.110 | 4.240 | 4.240 | 172,333,781 |
| 2024-10-25 | 4.200 | 4.210 | 4.090 | 4.110 | 4.110 | 150,016,786 |
| 2024-10-24 | 4.170 | 4.240 | 4.110 | 4.230 | 4.230 | 107,582,332 |
| 2024-10-23 | 4.260 | 4.270 | 4.160 | 4.190 | 4.190 | 116,446,860 |
| 2024-10-22 | 4.180 | 4.260 | 4.130 | 4.260 | 4.260 | 133,002,314 |
| 2024-10-21 | 4.150 | 4.210 | 4.100 | 4.170 | 4.170 | 123,744,955 |
| 2024-10-18 | 4.100 | 4.190 | 4.070 | 4.120 | 4.120 | 144,227,158 |
| 2024-10-17 | 4.200 | 4.230 | 4.100 | 4.110 | 4.110 | 94,601,810 |
| 2024-10-16 | 4.120 | 4.200 | 4.110 | 4.170 | 4.170 | 106,759,591 |
| 2024-10-15 | 4.380 | 4.390 | 4.170 | 4.170 | 4.170 | 189,134,522 |
| 2024-10-14 | 4.220 | 4.470 | 4.180 | 4.430 | 4.430 | 238,451,680 |
| 2024-10-11 | 4.280 | 4.280 | 4.100 | 4.140 | 4.140 | 128,413,387 |
| 2024-10-10 | 4.090 | 4.310 | 4.030 | 4.230 | 4.230 | 192,838,450 |
| 2024-10-09 | 4.350 | 4.350 | 4.040 | 4.060 | 4.060 | 208,989,560 |
| 2024-10-08 | 4.800 | 4.810 | 4.280 | 4.420 | 4.420 | 311,483,952 |
| 2024-09-30 | 4.180 | 4.440 | 4.140 | 4.380 | 4.380 | 232,276,224 |
| 2024-09-27 | 4.080 | 4.130 | 4.030 | 4.080 | 4.080 | 86,102,139 |
| 2024-09-26 | 3.890 | 4.030 | 3.860 | 4.030 | 4.030 | 122,511,267 |
| 2024-09-25 | 3.900 | 3.960 | 3.870 | 3.890 | 3.890 | 122,475,181 |
| 2024-09-24 | 3.780 | 3.870 | 3.750 | 3.860 | 3.860 | 124,517,203 |
| 2024-09-23 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 104,694,154 |
| 2024-09-20 | 3.640 | 3.740 | 3.620 | 3.730 | 3.730 | 95,011,854 |
| 2024-09-19 | 3.510 | 3.680 | 3.430 | 3.670 | 3.670 | 117,863,622 |
| 2024-09-18 | 3.510 | 3.530 | 3.450 | 3.520 | 3.520 | 55,279,450 |
| 2024-09-13 | 3.530 | 3.570 | 3.500 | 3.500 | 3.500 | 51,718,317 |
| 2024-09-12 | 3.490 | 3.530 | 3.470 | 3.510 | 3.510 | 52,943,425 |
| 2024-09-11 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 47,044,238 |
| 2024-09-10 | 3.520 | 3.530 | 3.440 | 3.500 | 3.500 | 80,194,917 |
| 2024-09-09 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 79,331,971 |
| 2024-09-06 | 3.630 | 3.640 | 3.570 | 3.580 | 3.580 | 61,601,075 |
| 2024-09-05 | 3.610 | 3.660 | 3.560 | 3.610 | 3.610 | 92,828,003 |
| 2024-09-04 | 3.700 | 3.700 | 3.580 | 3.610 | 3.610 | 100,275,123 |
| 2024-09-03 | 3.680 | 3.740 | 3.670 | 3.720 | 3.720 | 67,924,888 |
| 2024-09-02 | 3.670 | 3.730 | 3.660 | 3.690 | 3.690 | 92,203,442 |
| 2024-08-30 | 3.680 | 3.730 | 3.630 | 3.670 | 3.670 | 106,327,824 |
| 2024-08-29 | 3.700 | 3.740 | 3.670 | 3.690 | 3.690 | 62,505,787 |
| 2024-08-28 | 3.700 | 3.770 | 3.690 | 3.720 | 3.720 | 86,619,304 |
| 2024-08-27 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 70,893,761 |
| 2024-08-26 | 3.680 | 3.730 | 3.630 | 3.700 | 3.700 | 107,481,869 |
| 2024-08-23 | 3.630 | 3.690 | 3.600 | 3.680 | 3.680 | 75,748,349 |
| 2024-08-22 | 3.620 | 3.650 | 3.590 | 3.650 | 3.650 | 96,522,142 |
| 2024-08-21 | 3.580 | 3.610 | 3.550 | 3.600 | 3.600 | 91,983,564 |
| 2024-08-20 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 62,839,935 |
| 2024-08-19 | 3.570 | 3.640 | 3.560 | 3.620 | 3.620 | 79,394,529 |
| 2024-08-16 | 3.550 | 3.590 | 3.520 | 3.540 | 3.540 | 65,948,626 |
| 2024-08-15 | 3.500 | 3.560 | 3.470 | 3.540 | 3.540 | 59,097,070 |
| 2024-08-14 | 3.550 | 3.560 | 3.480 | 3.480 | 3.480 | 47,615,699 |
| 2024-08-13 | 3.530 | 3.580 | 3.520 | 3.550 | 3.550 | 49,361,228 |
| 2024-08-12 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 60,556,694 |
| 2024-08-09 | 3.570 | 3.620 | 3.520 | 3.530 | 3.530 | 67,256,768 |
| 2024-08-08 | 3.480 | 3.560 | 3.460 | 3.540 | 3.540 | 63,356,844 |
| 2024-08-07 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 59,845,451 |
| 2024-08-06 | 3.500 | 3.530 | 3.440 | 3.480 | 3.480 | 80,104,784 |
| 2024-08-05 | 3.550 | 3.560 | 3.480 | 3.480 | 3.480 | 81,633,364 |
| 2024-08-02 | 3.600 | 3.620 | 3.560 | 3.570 | 3.570 | 58,982,164 |
| 2024-08-01 | 3.670 | 3.690 | 3.620 | 3.630 | 3.630 | 77,378,124 |
| 2024-07-31 | 3.530 | 3.630 | 3.530 | 3.620 | 3.620 | 87,902,691 |
| 2024-07-30 | 3.620 | 3.630 | 3.500 | 3.530 | 3.530 | 83,707,475 |
| 2024-07-29 | 3.610 | 3.680 | 3.600 | 3.630 | 3.630 | 96,261,895 |
| 2024-07-26 | 3.490 | 3.620 | 3.470 | 3.610 | 3.610 | 121,642,630 |
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.