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
2023-05-05	12.310	12.480	12.070	12.390	11.888	4,118,540
2023-05-04	11.740	12.480	11.640	12.400	11.898	8,012,745
2023-04-28	11.380	11.880	11.380	11.740	11.265	2,672,226
2023-04-27	11.120	11.650	11.050	11.490	11.025	2,811,675
2023-04-26	10.820	11.300	10.820	11.170	10.718	2,878,300
2023-04-25	11.100	11.190	10.610	10.850	10.411	3,566,430
2023-04-24	11.040	11.190	10.830	11.190	10.737	1,865,473
2023-04-21	11.190	11.210	10.800	10.910	10.468	2,103,710
2023-04-20	11.330	11.330	10.920	11.210	10.756	1,923,455
2023-04-19	11.200	11.360	11.120	11.200	10.746	2,786,671
2023-04-18	11.520	11.530	11.190	11.200	10.746	2,995,100
2023-04-17	11.760	11.760	11.310	11.460	10.996	3,621,900
2023-04-14	11.790	11.920	11.710	11.730	11.255	1,832,600
2023-04-13	11.720	11.870	11.640	11.820	11.341	2,987,572
2023-04-12	11.580	11.790	11.580	11.690	11.217	2,326,630
2023-04-11	11.500	11.730	11.420	11.650	11.178	3,701,212
2023-04-10	12.010	12.020	11.400	11.480	11.015	10,256,880
2023-04-07	12.740	12.750	12.540	12.700	12.186	5,391,264
2023-04-06	12.600	12.880	12.380	12.740	12.224	9,798,723
2023-04-04	12.200	12.500	12.030	12.440	11.936	6,389,555
2023-04-03	11.760	12.110	11.760	12.080	11.591	2,955,877
2023-03-31	11.700	11.940	11.700	11.760	11.284	2,408,000
2023-03-30	12.020	12.100	11.660	11.700	11.226	3,678,700
2023-03-29	11.890	12.180	11.820	12.080	11.591	2,362,397
2023-03-28	11.830	12.120	11.710	11.900	11.418	3,218,958
2023-03-27	11.960	12.050	11.740	11.830	11.351	3,233,000
2023-03-24	11.940	12.090	11.760	12.010	11.524	4,091,100
2023-03-23	12.100	12.310	11.950	12.010	11.524	3,336,854
2023-03-22	12.200	12.450	12.030	12.170	11.677	3,190,416
2023-03-21	11.900	12.210	11.680	12.170	11.677	4,187,187
2023-03-20	12.010	12.010	11.460	11.810	11.332	4,997,622
2023-03-17	12.080	12.110	11.950	12.020	11.533	2,051,959
2023-03-16	12.040	12.080	11.930	12.030	11.543	2,429,000
2023-03-15	12.050	12.290	11.950	12.040	11.552	3,084,200
2023-03-14	12.030	12.180	11.860	12.000	11.514	3,176,000
2023-03-13	11.830	12.180	11.830	12.050	11.562	2,823,500
2023-03-10	12.050	12.380	11.860	11.860	11.380	3,824,500
2023-03-09	12.030	12.200	11.930	12.110	11.620	2,615,675
2023-03-08	11.830	12.090	11.730	12.030	11.543	3,586,575
2023-03-07	11.950	12.110	11.740	11.770	11.293	4,843,175
2023-03-06	12.120	12.170	11.910	11.980	11.495	4,549,000
2023-03-03	12.240	12.470	12.000	12.060	11.572	10,726,360
2023-03-02	12.680	12.730	12.180	12.300	11.802	10,807,070
2023-03-01	12.600	12.950	12.360	12.950	12.426	10,023,030
2023-02-28	12.000	12.750	12.000	12.740	12.224	12,248,380
2023-02-27	12.010	12.260	12.010	12.080	11.591	5,782,908
2023-02-24	11.960	12.130	11.800	12.060	11.572	5,190,536
2023-02-23	11.900	12.240	11.830	12.080	11.591	9,853,000
2023-02-22	11.190	12.180	11.090	11.820	11.341	12,957,580
2023-02-21	11.140	11.250	11.070	11.170	10.718	3,828,726
2023-02-20	10.900	11.090	10.750	11.080	10.631	3,833,568
2023-02-17	10.750	11.150	10.750	10.910	10.468	4,790,672
2023-02-16	11.030	11.080	10.650	10.750	10.315	4,875,415
2023-02-15	11.060	11.100	10.970	11.000	10.554	2,841,500
2023-02-14	11.140	11.270	10.950	11.030	10.583	5,584,976
2023-02-13	10.800	10.980	10.710	10.980	10.535	4,085,000
2023-02-10	10.780	10.890	10.650	10.760	10.324	3,329,600
2023-02-09	10.750	10.870	10.640	10.860	10.420	3,552,434
2023-02-08	10.750	10.960	10.660	10.750	10.315	4,217,443
2023-02-07	10.710	10.820	10.650	10.730	10.295	2,904,000

← NewerPage 15 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.