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
2023-08-01	14.120	14.450	14.110	14.210	13.810	3,514,965
2023-07-31	13.720	14.260	13.560	14.170	13.771	5,505,700
2023-07-28	13.190	13.850	13.110	13.820	13.431	5,074,000
2023-07-27	13.120	13.320	12.960	13.210	12.838	1,990,577
2023-07-26	13.260	13.350	12.950	13.090	12.722	1,793,177
2023-07-25	13.270	13.310	13.020	13.080	12.712	2,398,662
2023-07-24	13.350	13.400	13.180	13.210	12.838	1,346,500
2023-07-21	13.680	13.840	13.340	13.350	12.974	2,179,300
2023-07-20	13.640	13.790	13.530	13.680	13.295	2,458,083
2023-07-19	13.180	13.630	13.170	13.540	13.159	3,325,362
2023-07-18	13.080	13.280	13.040	13.150	12.780	1,441,859
2023-07-17	13.230	13.300	13.040	13.180	12.809	1,844,700
2023-07-14	13.250	13.440	13.210	13.300	12.926	1,726,500
2023-07-13	13.270	13.500	13.160	13.270	12.897	1,535,838
2023-07-12	13.380	13.540	13.260	13.330	12.955	1,460,400
2023-07-11	13.510	13.660	13.360	13.430	13.052	2,095,300
2023-07-10	13.630	13.830	13.220	13.440	13.062	3,942,662
2023-07-07	13.790	13.810	13.560	13.600	13.217	2,134,500
2023-07-06	13.800	14.040	13.750	13.820	13.431	2,276,300
2023-07-05	13.770	14.100	13.580	13.790	13.402	3,717,815
2023-07-04	13.660	13.930	13.600	13.710	13.324	2,801,200
2023-07-03	13.720	13.860	13.380	13.650	13.266	3,764,300
2023-06-30	13.530	13.880	13.520	13.730	13.344	3,884,176
2023-06-29	13.370	13.650	13.240	13.570	13.188	4,237,126
2023-06-28	13.240	13.550	12.910	13.300	12.926	5,279,774
2023-06-27	12.620	13.290	12.620	13.160	12.790	5,423,300
2023-06-26	12.610	12.750	12.010	12.620	12.265	2,843,000
2023-06-21	12.400	12.750	12.400	12.520	12.168	2,467,400
2023-06-20	12.650	12.750	12.350	12.580	12.070	3,812,614
2023-06-19	12.950	12.950	12.510	12.690	12.176	2,887,000
2023-06-16	12.840	13.230	12.720	12.860	12.339	2,562,300
2023-06-15	12.740	12.970	12.690	12.830	12.310	1,882,100
2023-06-14	12.710	12.940	12.560	12.780	12.262	1,927,900
2023-06-13	12.960	13.030	12.600	12.670	12.157	2,539,600
2023-06-12	12.710	12.990	12.550	12.920	12.397	2,127,400
2023-06-09	12.730	13.000	12.700	12.780	12.262	2,107,728
2023-06-08	13.000	13.150	12.730	12.820	12.301	3,170,510
2023-06-07	12.590	13.150	12.410	13.090	12.560	7,123,616
2023-06-06	12.650	12.990	12.470	12.510	12.003	3,944,090
2023-06-05	12.760	12.950	12.570	12.680	12.166	1,962,410
2023-06-02	12.780	13.000	12.450	12.780	12.262	4,057,100
2023-06-01	11.960	12.960	11.830	12.740	12.224	5,069,804
2023-05-31	12.100	12.220	11.900	11.950	11.466	2,685,426
2023-05-30	12.970	13.260	11.450	12.090	11.600	5,440,310
2023-05-29	12.540	12.540	12.200	12.300	11.802	2,334,610
2023-05-26	12.700	12.840	12.360	12.480	11.975	1,987,400
2023-05-25	12.590	12.750	12.380	12.670	12.157	3,556,393
2023-05-24	12.470	12.780	12.450	12.540	12.032	3,002,810
2023-05-23	12.700	12.810	12.500	12.560	12.051	3,383,490
2023-05-22	12.960	13.020	12.680	12.750	12.234	3,401,100
2023-05-19	13.090	13.210	12.800	12.920	12.397	2,989,265
2023-05-18	13.250	13.250	12.830	13.010	12.483	4,670,177
2023-05-17	13.100	13.300	13.000	13.250	12.713	4,181,500
2023-05-16	13.300	13.510	13.060	13.180	12.646	5,723,282
2023-05-15	13.380	13.660	12.880	13.350	12.809	13,117,950
2023-05-12	13.200	14.400	13.170	14.080	13.510	20,504,811
2023-05-11	12.600	13.680	12.510	13.210	12.675	14,983,760
2023-05-10	12.280	12.680	12.280	12.580	12.070	3,567,300
2023-05-09	12.500	12.580	12.340	12.390	11.888	3,461,996
2023-05-08	12.430	12.530	12.230	12.480	11.975	5,720,405

← NewerPage 14 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.