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
2023-11-01	11.390	11.450	11.230	11.320	11.001	1,620,304
2023-10-31	11.180	11.360	11.180	11.290	10.972	2,491,000
2023-10-30	10.990	11.360	10.980	11.180	10.865	2,839,371
2023-10-27	10.710	11.140	10.670	11.040	10.729	2,516,477
2023-10-26	10.650	10.800	10.600	10.700	10.399	1,974,677
2023-10-25	10.720	10.840	10.580	10.690	10.389	1,679,300
2023-10-24	10.260	10.730	10.190	10.710	10.409	3,195,100
2023-10-23	10.700	10.700	10.170	10.230	9.942	2,381,800
2023-10-20	10.770	10.940	10.700	10.700	10.399	1,515,776
2023-10-19	10.790	10.930	10.620	10.810	10.506	2,586,473
2023-10-18	11.070	11.120	10.760	10.790	10.486	2,523,700
2023-10-17	11.200	11.240	10.950	11.130	10.817	2,680,100
2023-10-16	11.150	11.270	10.790	11.090	10.778	4,157,855
2023-10-13	11.440	11.530	11.040	11.050	10.739	4,099,100
2023-10-12	10.960	11.550	10.950	11.500	11.176	5,685,248
2023-10-11	10.830	11.060	10.830	10.940	10.632	2,460,400
2023-10-10	11.080	11.080	10.800	10.880	10.574	2,330,000
2023-10-09	10.900	11.040	10.710	10.890	10.584	4,092,800
2023-09-28	10.850	10.990	10.800	10.900	10.593	1,753,457
2023-09-27	10.730	10.880	10.640	10.790	10.486	2,297,072
2023-09-26	10.880	10.970	10.700	10.710	10.409	1,971,800
2023-09-25	10.990	11.040	10.860	10.900	10.593	1,905,787
2023-09-22	10.740	11.030	10.710	10.990	10.681	2,739,300
2023-09-21	10.780	10.980	10.710	10.780	10.477	2,618,872
2023-09-20	10.740	10.840	10.700	10.740	10.438	1,929,589
2023-09-19	11.020	11.140	10.710	10.750	10.447	2,766,000
2023-09-18	10.960	11.030	10.720	10.970	10.661	2,337,727
2023-09-15	10.820	11.020	10.660	10.920	10.613	2,817,100
2023-09-14	10.850	10.890	10.700	10.780	10.477	2,032,510
2023-09-13	10.950	11.000	10.680	10.860	10.554	2,004,400
2023-09-12	11.060	11.060	10.870	10.910	10.603	3,308,700
2023-09-11	10.830	11.160	10.790	11.060	10.749	4,281,965
2023-09-08	10.950	11.130	10.820	10.830	10.525	3,242,753
2023-09-07	11.280	11.370	10.980	11.010	10.700	4,599,211
2023-09-06	11.830	11.900	11.230	11.320	11.001	8,265,059
2023-09-05	11.760	11.970	11.620	11.850	11.517	7,450,339
2023-09-04	11.800	11.950	11.550	11.770	11.439	11,449,530
2023-09-01	10.610	12.150	10.300	11.860	11.526	25,601,369
2023-08-31	10.700	10.880	10.560	10.610	10.311	13,384,380
2023-08-30	11.660	11.680	10.330	11.050	10.739	27,936,699
2023-08-29	12.930	12.930	11.530	12.040	11.701	21,281,811
2023-08-28	13.660	13.660	12.580	12.620	12.265	3,234,972
2023-08-25	12.710	12.980	12.520	12.650	12.294	2,226,806
2023-08-24	12.820	13.060	12.710	12.750	12.391	1,945,383
2023-08-23	13.280	13.310	12.810	12.810	12.450	2,291,362
2023-08-22	13.650	13.670	12.990	13.210	12.838	3,226,900
2023-08-21	13.500	13.840	13.400	13.550	13.169	2,173,783
2023-08-18	13.880	13.880	13.410	13.440	13.062	3,655,442
2023-08-17	13.550	13.840	13.400	13.840	13.451	2,956,883
2023-08-16	13.680	13.790	13.440	13.520	13.140	1,976,000
2023-08-15	13.630	13.930	13.530	13.710	13.324	2,318,100
2023-08-14	13.460	13.630	13.250	13.630	13.246	1,190,400
2023-08-11	13.670	13.670	13.430	13.460	13.081	1,530,700
2023-08-10	13.550	13.690	13.440	13.610	13.227	1,761,800
2023-08-09	13.780	13.780	13.460	13.510	13.130	1,944,300
2023-08-08	13.870	13.870	13.700	13.700	13.314	1,436,677
2023-08-07	13.890	14.040	13.760	13.780	13.392	1,923,800
2023-08-04	14.030	14.030	13.710	13.850	13.460	2,956,277
2023-08-03	14.030	14.080	13.850	13.980	13.587	2,106,400
2023-08-02	14.210	14.250	13.710	14.000	13.606	3,786,856

← NewerPage 13 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.