Shandong Nanshan Zhishang Sci-Tech Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.120	8.190	7.970	7.990	7.878	3,362,700
2024-07-26	7.980	8.150	7.960	8.120	8.006	2,457,200
2024-07-25	7.960	8.080	7.920	7.990	7.878	3,168,121
2024-07-24	8.000	8.100	7.870	7.990	7.878	5,536,500
2024-07-23	8.280	8.470	8.130	8.160	8.046	7,212,719
2024-07-22	8.020	8.190	7.980	8.150	8.036	3,194,400
2024-07-19	7.900	8.150	7.860	8.080	7.967	3,479,100
2024-07-18	7.980	8.020	7.770	7.950	7.839	3,814,800
2024-07-17	8.180	8.230	8.010	8.030	7.918	3,574,700
2024-07-16	8.210	8.280	8.150	8.200	8.085	2,587,800
2024-07-15	8.390	8.470	8.200	8.230	8.115	3,302,000
2024-07-12	8.580	8.600	8.360	8.390	8.272	4,663,019
2024-07-11	8.390	8.580	8.320	8.550	8.430	5,894,713
2024-07-10	8.300	8.410	8.170	8.200	8.085	4,435,399
2024-07-09	8.300	8.420	8.000	8.350	8.233	5,890,700
2024-07-08	8.450	8.530	8.230	8.270	8.154	4,820,621
2024-07-05	8.500	8.630	8.350	8.490	8.371	7,238,200
2024-07-04	8.950	8.980	8.560	8.590	8.470	8,067,000
2024-07-03	9.260	9.300	8.880	8.880	8.756	8,342,392
2024-07-02	9.380	9.770	9.100	9.310	9.180	10,602,590
2024-07-01	9.550	9.620	9.260	9.440	9.308	5,419,563
2024-06-28	9.380	9.680	9.380	9.540	9.406	6,148,500
2024-06-27	9.750	9.890	9.370	9.380	9.249	6,747,600
2024-06-26	9.460	9.860	9.430	9.840	9.702	6,531,100
2024-06-25	9.440	9.680	9.310	9.590	9.456	7,170,443
2024-06-24	9.770	9.800	9.380	9.420	9.288	6,785,100
2024-06-21	9.990	10.090	9.840	9.870	9.732	7,249,151
2024-06-20	10.400	10.650	10.050	10.050	9.909	12,106,300
2024-06-19	10.630	10.850	10.480	10.510	10.363	10,531,570
2024-06-18	10.680	10.860	10.550	10.710	10.560	10,285,700
2024-06-17	10.300	10.950	10.260	10.760	10.609	12,608,350
2024-06-14	11.130	11.180	10.720	10.850	10.698	18,224,240
2024-06-13	10.760	11.290	10.470	11.290	11.132	25,876,359
2024-06-12	10.740	11.240	10.630	10.960	10.806	20,874,400
2024-06-11	11.000	11.000	10.250	10.900	10.747	18,385,840
2024-06-07	11.800	11.990	10.670	11.230	11.073	23,837,420
2024-06-06	12.200	12.680	11.500	12.000	11.662	28,857,949
2024-06-05	12.500	13.250	11.600	12.440	12.090	43,857,711
2024-06-04	10.660	12.800	10.660	12.800	12.440	44,674,113
2024-06-03	10.150	11.550	10.140	10.670	10.370	29,220,551
2024-05-31	9.920	10.280	9.450	9.850	9.573	20,864,471
2024-05-30	9.280	9.300	9.140	9.190	8.931	1,367,698
2024-05-29	9.080	9.350	9.060	9.290	9.029	2,809,200
2024-05-28	9.230	9.240	8.990	9.030	8.776	3,414,100
2024-05-27	9.180	9.350	9.110	9.280	9.019	2,424,900
2024-05-24	9.240	9.300	9.120	9.140	8.883	2,268,448
2024-05-23	9.390	9.390	9.200	9.270	9.009	3,542,737
2024-05-22	9.260	9.490	9.240	9.350	9.087	4,322,500
2024-05-21	9.460	9.500	9.130	9.250	8.990	7,134,100
2024-05-20	9.530	9.610	9.200	9.550	9.281	8,150,140
2024-05-17	9.660	9.850	9.510	9.610	9.340	5,427,800
2024-05-16	9.750	10.170	9.640	9.780	9.505	9,576,040
2024-05-15	9.610	9.830	9.490	9.800	9.524	7,528,529
2024-05-14	9.370	9.660	9.360	9.560	9.291	3,886,569
2024-05-13	9.410	9.430	9.220	9.360	9.097	2,052,819
2024-05-10	9.590	9.620	9.380	9.430	9.165	2,529,396
2024-05-09	9.480	9.640	9.410	9.580	9.310	3,543,063
2024-05-08	9.670	9.730	9.490	9.500	9.233	3,202,122
2024-05-07	9.720	9.760	9.620	9.680	9.408	1,986,519
2024-05-06	9.800	9.800	9.660	9.720	9.446	2,915,777

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0370 CNY
2025-10-17	0.0400 CNY
2025-04-15	0.1500 CNY
2024-06-07	0.1720 CNY
2023-06-21	0.1600 CNY
2022-06-22	0.1260 CNY
2021-07-08	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.