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
2024-01-25	9.570	10.140	9.470	10.100	9.816	3,192,075
2024-01-24	9.430	9.600	9.170	9.600	9.330	3,119,489
2024-01-23	9.160	9.450	8.980	9.340	9.077	3,562,033
2024-01-22	10.010	10.010	9.150	9.250	8.990	3,547,249
2024-01-19	9.970	10.190	9.900	9.970	9.689	2,228,500
2024-01-18	10.080	10.150	9.600	9.950	9.670	4,073,200
2024-01-17	10.320	10.430	10.130	10.130	9.845	2,221,500
2024-01-16	10.300	10.360	10.050	10.320	10.030	2,412,400
2024-01-15	10.280	10.390	10.260	10.300	10.010	1,760,814
2024-01-12	10.350	10.470	10.250	10.310	10.020	2,953,700
2024-01-11	10.200	10.350	10.140	10.330	10.039	1,967,063
2024-01-10	10.290	10.320	10.080	10.180	9.894	1,911,400
2024-01-09	10.070	10.290	10.070	10.290	10.000	2,670,400
2024-01-08	10.220	10.250	10.040	10.040	9.757	1,462,900
2024-01-05	10.400	10.450	10.180	10.250	9.962	1,733,200
2024-01-04	10.400	10.400	10.020	10.360	10.068	1,916,700
2024-01-03	10.380	10.420	10.220	10.350	10.059	2,044,308
2024-01-02	10.350	10.440	10.250	10.380	10.088	2,086,339
2023-12-29	10.030	10.360	10.030	10.330	10.039	2,410,400
2023-12-28	9.860	10.160	9.670	10.110	9.826	2,528,149
2023-12-27	9.790	9.920	9.700	9.850	9.573	2,130,300
2023-12-26	9.900	9.930	9.710	9.740	9.466	1,598,185
2023-12-25	10.120	10.120	9.770	9.900	9.621	3,044,426
2023-12-22	10.230	10.460	10.050	10.070	9.787	4,199,246
2023-12-21	9.950	10.320	9.820	10.270	9.981	3,532,500
2023-12-20	10.060	10.190	10.000	10.010	9.728	2,196,256
2023-12-19	10.020	10.150	9.970	10.050	9.767	1,575,300
2023-12-18	10.080	10.230	10.000	10.030	9.748	1,414,017
2023-12-15	10.120	10.230	10.080	10.150	9.864	1,299,023
2023-12-14	10.100	10.200	10.030	10.110	9.826	1,485,325
2023-12-13	10.140	10.260	10.070	10.090	9.806	1,731,600
2023-12-12	10.070	10.220	10.000	10.200	9.913	2,030,699
2023-12-11	10.050	10.220	9.940	10.070	9.787	3,487,100
2023-12-08	10.440	10.490	10.070	10.080	9.796	3,176,091
2023-12-07	10.560	10.600	10.340	10.460	10.166	2,513,300
2023-12-06	10.480	10.700	10.340	10.530	10.234	2,620,700
2023-12-05	10.640	10.680	10.360	10.370	10.078	2,471,200
2023-12-04	10.880	10.920	10.630	10.630	10.331	2,081,652
2023-12-01	10.620	10.850	10.620	10.750	10.447	2,421,100
2023-11-30	10.770	10.770	10.500	10.660	10.360	2,313,500
2023-11-29	10.920	10.980	10.620	10.670	10.370	2,323,800
2023-11-28	10.790	10.930	10.700	10.870	10.564	2,407,464
2023-11-27	10.870	10.870	10.620	10.750	10.447	1,966,700
2023-11-24	11.080	11.130	10.790	10.870	10.564	3,642,852
2023-11-23	11.060	11.120	10.990	11.080	10.768	1,980,700
2023-11-22	11.250	11.250	10.970	11.010	10.700	2,109,800
2023-11-21	11.140	11.290	11.120	11.180	10.865	2,844,400
2023-11-20	11.260	11.330	11.080	11.170	10.856	3,089,019
2023-11-17	11.200	11.330	11.190	11.270	10.953	2,963,100
2023-11-16	11.640	11.640	11.100	11.230	10.914	5,065,100
2023-11-15	11.650	11.720	11.430	11.520	11.196	4,493,000
2023-11-14	11.280	11.730	11.160	11.660	11.332	5,729,151
2023-11-13	11.170	11.370	11.100	11.240	10.924	2,793,200
2023-11-10	11.180	11.200	11.010	11.130	10.817	1,261,448
2023-11-09	11.230	11.330	11.120	11.150	10.836	1,958,800
2023-11-08	11.260	11.400	11.160	11.230	10.914	1,838,000
2023-11-07	11.550	11.550	11.250	11.330	11.011	1,836,800
2023-11-06	11.320	11.490	11.210	11.420	11.099	2,239,400
2023-11-03	11.290	11.420	11.160	11.320	11.001	1,496,500
2023-11-02	11.310	11.390	11.130	11.200	10.885	2,101,100

← NewerPage 12 of 21 · 1,212 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.