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
2024-04-30	9.630	9.770	9.530	9.670	9.398	2,867,273
2024-04-29	9.530	9.720	9.450	9.630	9.359	4,505,078
2024-04-26	9.100	9.830	8.900	9.640	9.369	5,463,212
2024-04-25	9.100	9.220	8.960	9.180	8.922	1,680,593
2024-04-24	9.000	9.090	8.920	9.090	8.834	1,385,046
2024-04-23	8.930	9.070	8.850	9.040	8.786	2,084,295
2024-04-22	8.880	9.000	8.570	8.990	8.737	2,108,298
2024-04-19	9.040	9.040	8.750	8.880	8.630	2,052,500
2024-04-18	9.010	9.180	8.900	9.040	8.786	2,643,050
2024-04-17	8.300	8.960	8.290	8.950	8.698	3,715,600
2024-04-16	8.900	8.900	8.080	8.080	7.853	3,780,384
2024-04-15	9.370	9.430	8.740	8.880	8.630	3,174,600
2024-04-12	9.520	9.520	9.350	9.370	9.106	1,479,100
2024-04-11	9.430	9.560	9.320	9.470	9.204	1,881,500
2024-04-10	9.580	9.770	9.390	9.450	9.184	2,205,108
2024-04-09	9.560	9.700	9.450	9.670	9.398	1,853,392
2024-04-08	9.800	9.810	9.530	9.530	9.262	2,230,600
2024-04-03	9.820	9.840	9.700	9.800	9.524	2,316,697
2024-04-02	9.790	9.920	9.700	9.800	9.524	2,682,507
2024-04-01	9.500	9.860	9.500	9.790	9.515	4,070,700
2024-03-29	9.300	9.580	9.250	9.500	9.233	2,334,500
2024-03-28	9.180	9.390	9.100	9.340	9.077	2,071,327
2024-03-27	9.420	9.460	9.190	9.220	8.961	1,802,093
2024-03-26	9.430	9.500	9.260	9.430	9.165	2,145,652
2024-03-25	9.600	9.670	9.400	9.410	9.145	2,606,160
2024-03-22	9.690	9.700	9.370	9.630	9.359	3,052,767
2024-03-21	9.830	9.870	9.590	9.710	9.437	2,939,514
2024-03-20	9.730	9.870	9.690	9.800	9.524	2,980,414
2024-03-19	9.860	9.930	9.780	9.800	9.524	2,533,262
2024-03-18	9.850	9.910	9.780	9.870	9.592	2,458,647
2024-03-15	9.640	9.820	9.530	9.790	9.515	1,982,711
2024-03-14	9.620	9.720	9.530	9.650	9.378	1,630,500
2024-03-13	9.690	9.780	9.570	9.680	9.408	1,873,000
2024-03-12	9.570	9.720	9.470	9.710	9.437	2,899,600
2024-03-11	9.460	9.580	9.360	9.570	9.301	2,070,773
2024-03-08	9.250	9.490	9.240	9.470	9.204	1,581,319
2024-03-07	9.410	9.510	9.290	9.320	9.058	1,989,137
2024-03-06	9.380	9.510	9.270	9.380	9.116	1,716,353
2024-03-05	9.670	9.690	9.370	9.410	9.145	1,796,400
2024-03-04	9.750	9.900	9.610	9.690	9.417	1,716,730
2024-03-01	9.580	9.850	9.500	9.820	9.544	2,914,089
2024-02-29	9.030	9.580	9.030	9.570	9.301	2,838,870
2024-02-28	9.760	9.850	8.960	8.990	8.737	4,092,300
2024-02-27	9.690	9.790	9.550	9.780	9.505	2,302,095
2024-02-26	9.700	9.840	9.570	9.660	9.388	2,536,687
2024-02-23	9.530	9.700	9.390	9.690	9.417	2,753,784
2024-02-22	9.310	9.570	9.230	9.570	9.301	2,679,999
2024-02-21	9.060	9.470	9.030	9.360	9.097	3,298,000
2024-02-20	9.040	9.200	8.860	9.190	8.931	3,002,108
2024-02-19	8.780	9.180	8.750	9.070	8.815	4,345,211
2024-02-08	7.620	8.750	7.600	8.700	8.455	5,037,673
2024-02-07	8.350	8.430	7.780	7.860	7.639	5,411,841
2024-02-06	7.780	8.640	7.330	8.380	8.144	4,349,159
2024-02-05	8.550	8.700	7.620	7.880	7.658	4,364,502
2024-02-02	8.860	9.020	8.150	8.650	8.407	3,096,995
2024-02-01	9.070	9.140	8.580	8.860	8.611	3,126,600
2024-01-31	9.360	9.540	8.970	9.040	8.786	2,983,300
2024-01-30	9.970	9.970	9.400	9.490	9.223	2,708,400
2024-01-29	10.250	10.310	9.810	9.900	9.621	2,826,185
2024-01-26	10.100	10.270	10.020	10.100	9.816	2,334,764

← NewerPage 11 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.