Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.350 | 4.360 | 4.260 | 4.310 | 4.310 | 95,997,783 |
| 2026-10-19 | 4.320 | 4.390 | 4.300 | 4.360 | 4.360 | 81,246,862 |
| 2026-10-16 | 4.310 | 4.370 | 4.280 | 4.330 | 4.330 | 106,625,339 |
| 2026-10-15 | 4.560 | 4.560 | 4.200 | 4.300 | 4.300 | 287,185,853 |
| 2026-10-14 | 4.860 | 4.910 | 4.830 | 4.860 | 4.595 | 140,981,706 |
| 2026-10-13 | 4.800 | 4.880 | 4.750 | 4.860 | 4.595 | 131,029,383 |
| 2026-10-12 | 4.910 | 4.920 | 4.810 | 4.810 | 4.548 | 130,377,375 |
| 2026-10-09 | 4.860 | 4.910 | 4.790 | 4.880 | 4.614 | 145,628,588 |
| 2026-10-08 | 4.740 | 4.930 | 4.730 | 4.880 | 4.880 | 242,800,701 |
| 2026-09-30 | 4.670 | 4.730 | 4.660 | 4.710 | 4.710 | 99,009,077 |
| 2026-09-29 | 4.490 | 4.640 | 4.470 | 4.620 | 4.620 | 91,067,499 |
| 2026-09-28 | 4.600 | 4.600 | 4.450 | 4.490 | 4.490 | 121,822,015 |
| 2026-09-24 | 4.660 | 4.690 | 4.610 | 4.610 | 4.610 | 79,790,276 |
| 2026-09-23 | 4.760 | 4.770 | 4.690 | 4.690 | 4.690 | 67,528,582 |
| 2026-09-22 | 4.750 | 4.790 | 4.730 | 4.750 | 4.750 | 91,288,125 |
| 2026-09-21 | 4.790 | 4.800 | 4.740 | 4.770 | 4.770 | 91,852,458 |
| 2026-09-18 | 4.690 | 4.800 | 4.680 | 4.780 | 4.780 | 137,996,403 |
| 2026-09-17 | 4.670 | 4.720 | 4.620 | 4.660 | 4.660 | 107,011,565 |
| 2026-09-16 | 4.710 | 4.740 | 4.630 | 4.720 | 4.720 | 132,551,403 |
| 2026-09-15 | 4.790 | 4.810 | 4.680 | 4.720 | 4.720 | 140,167,094 |
| 2026-09-14 | 4.780 | 4.820 | 4.750 | 4.810 | 4.810 | 78,853,345 |
| 2026-09-11 | 4.900 | 4.910 | 4.760 | 4.820 | 4.820 | 184,119,942 |
| 2026-09-10 | 5.050 | 5.080 | 4.980 | 5.000 | 5.000 | 126,044,403 |
| 2026-09-09 | 4.990 | 5.070 | 4.950 | 5.070 | 5.070 | 172,495,038 |
| 2026-09-08 | 4.900 | 5.000 | 4.890 | 4.980 | 4.980 | 180,339,515 |
| 2026-09-07 | 4.920 | 4.970 | 4.850 | 4.870 | 4.870 | 112,000,080 |
| 2026-09-04 | 4.950 | 5.000 | 4.900 | 4.920 | 4.920 | 143,278,790 |
| 2026-09-03 | 4.900 | 4.980 | 4.900 | 4.930 | 4.930 | 138,404,692 |
| 2026-09-02 | 4.910 | 4.910 | 4.790 | 4.880 | 4.880 | 127,100,630 |
| 2026-09-01 | 4.830 | 4.980 | 4.830 | 4.910 | 4.910 | 176,512,752 |
| 2026-08-31 | 4.830 | 4.860 | 4.750 | 4.840 | 4.840 | 152,160,189 |
| 2026-08-28 | 4.840 | 4.890 | 4.790 | 4.880 | 4.880 | 143,242,641 |
| 2026-08-27 | 4.800 | 4.850 | 4.780 | 4.830 | 4.830 | 116,106,221 |
| 2026-08-26 | 4.840 | 4.920 | 4.810 | 4.830 | 4.830 | 155,172,956 |
| 2026-08-25 | 4.810 | 4.840 | 4.730 | 4.810 | 4.810 | 142,559,016 |
| 2026-08-24 | 4.800 | 4.850 | 4.750 | 4.800 | 4.800 | 176,375,417 |
| 2026-08-21 | 4.640 | 4.770 | 4.630 | 4.750 | 4.750 | 209,494,339 |
| 2026-08-20 | 4.960 | 4.990 | 4.610 | 4.650 | 4.650 | 529,510,782 |
| 2026-08-19 | 4.830 | 5.130 | 4.800 | 5.100 | 5.100 | 404,677,606 |
| 2026-08-18 | 4.800 | 4.920 | 4.770 | 4.910 | 4.910 | 136,259,110 |
| 2026-08-17 | 4.770 | 4.870 | 4.710 | 4.860 | 4.860 | 137,046,000 |
| 2026-08-14 | 4.700 | 4.770 | 4.670 | 4.730 | 4.730 | 115,120,173 |
| 2026-08-13 | 4.920 | 4.940 | 4.730 | 4.730 | 4.730 | 253,441,033 |
| 2026-08-12 | 4.930 | 5.110 | 4.920 | 4.970 | 4.970 | 262,723,951 |
| 2026-08-11 | 5.020 | 5.170 | 4.850 | 4.880 | 4.880 | 325,577,648 |
| 2026-08-10 | 4.860 | 5.030 | 4.850 | 5.020 | 5.020 | 246,251,945 |
| 2026-08-07 | 4.690 | 4.850 | 4.680 | 4.840 | 4.840 | 228,376,348 |
| 2026-08-06 | 4.810 | 4.840 | 4.630 | 4.720 | 4.720 | 222,566,116 |
| 2026-08-05 | 4.720 | 4.800 | 4.670 | 4.800 | 4.800 | 221,799,577 |
| 2026-08-04 | 4.710 | 4.770 | 4.660 | 4.720 | 4.720 | 152,809,777 |
| 2026-08-03 | 4.690 | 4.770 | 4.650 | 4.710 | 4.710 | 198,615,625 |
| 2026-07-31 | 4.570 | 4.720 | 4.570 | 4.720 | 4.720 | 260,960,424 |
| 2026-07-30 | 4.580 | 4.710 | 4.530 | 4.620 | 4.620 | 232,156,049 |
| 2026-07-29 | 4.450 | 4.610 | 4.450 | 4.590 | 4.590 | 244,408,532 |
| 2026-07-28 | 4.460 | 4.480 | 4.380 | 4.470 | 4.470 | 198,997,607 |
| 2026-07-27 | 4.470 | 4.520 | 4.370 | 4.520 | 4.520 | 265,112,045 |
| 2026-07-24 | 4.700 | 4.720 | 4.450 | 4.460 | 4.460 | 407,655,857 |
| 2026-07-23 | 4.350 | 4.790 | 4.320 | 4.790 | 4.790 | 404,075,597 |
| 2026-07-22 | 4.170 | 4.380 | 4.150 | 4.350 | 4.350 | 321,938,712 |
| 2026-07-21 | 4.120 | 4.200 | 4.110 | 4.180 | 4.180 | 200,009,815 |
Page 1 of 5 · 243 trading daysOlder →
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.