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
2023-02-06	10.780	10.780	10.590	10.680	10.247	3,075,549
2023-02-03	10.850	10.850	10.620	10.790	10.353	4,345,670
2023-02-02	10.580	10.920	10.500	10.900	10.459	6,600,474
2023-02-01	10.460	10.630	10.330	10.580	10.152	4,591,592
2023-01-31	10.350	10.400	10.230	10.380	9.960	2,860,600
2023-01-30	10.330	10.510	10.260	10.360	9.940	5,458,652
2023-01-20	10.200	10.290	10.170	10.270	9.854	2,959,457
2023-01-19	10.140	10.280	9.990	10.200	9.787	3,768,000
2023-01-18	10.060	10.250	9.850	10.140	9.729	4,115,915
2023-01-17	10.240	10.260	10.030	10.040	9.633	3,463,000
2023-01-16	10.010	10.300	10.000	10.220	9.806	4,979,663
2023-01-13	10.200	10.280	9.980	10.060	9.653	5,301,796
2023-01-12	10.000	10.380	9.970	10.150	9.739	10,242,070
2023-01-11	9.820	10.270	9.820	9.980	9.576	7,877,786
2023-01-10	9.830	9.960	9.700	9.740	9.346	4,591,300
2023-01-09	9.870	10.100	9.860	9.920	9.518	5,554,532
2023-01-06	10.000	10.020	9.760	9.810	9.413	5,899,217
2023-01-05	10.040	10.180	9.810	10.010	9.605	6,264,387
2023-01-04	9.930	10.340	9.850	10.040	9.633	7,672,430
2023-01-03	10.280	10.280	9.910	10.000	9.595	9,010,389
2022-12-30	9.710	10.350	9.630	10.280	9.864	10,350,280
2022-12-29	9.740	9.970	9.620	9.630	9.240	6,504,874
2022-12-28	10.180	10.260	9.700	9.930	9.528	8,556,767
2022-12-27	10.230	10.660	10.130	10.170	9.758	9,044,793
2022-12-26	9.640	10.140	9.640	10.060	9.653	12,067,420
2022-12-23	10.230	10.280	9.570	9.600	9.211	14,204,900
2022-12-22	10.240	10.770	10.100	10.520	10.094	13,068,650
2022-12-21	9.930	10.430	9.820	10.220	9.806	8,912,874
2022-12-20	10.070	10.630	9.770	10.000	9.595	8,995,805
2022-12-19	10.520	10.880	10.140	10.240	9.825	9,852,403
2022-12-16	10.100	10.850	10.040	10.590	10.161	13,742,870
2022-12-15	10.470	10.880	10.200	10.300	9.883	10,683,270
2022-12-14	10.650	10.890	10.390	10.400	9.979	13,393,640
2022-12-13	10.530	11.090	10.450	10.870	10.430	17,078,850
2022-12-12	10.400	11.360	10.400	10.500	10.075	16,175,460
2022-12-09	10.000	10.880	9.810	10.290	9.873	17,717,160
2022-12-08	10.200	10.390	9.980	10.120	9.710	21,264,949
2022-12-07	9.770	11.390	9.640	10.770	10.334	28,997,660
2022-12-06	9.850	9.890	9.640	9.800	9.403	9,591,737
2022-12-05	10.500	10.500	9.900	10.070	9.662	16,170,760
2022-12-02	9.660	10.650	9.600	10.480	10.056	17,755,221
2022-12-01	9.940	10.070	9.550	9.640	9.250	8,875,789
2022-11-30	9.630	10.330	9.550	9.930	9.528	13,089,550
2022-11-29	9.480	9.750	9.300	9.490	9.106	8,358,096
2022-11-28	9.140	9.660	8.940	9.530	9.144	7,055,408
2022-11-25	9.440	9.530	9.100	9.120	8.751	3,210,137
2022-11-24	9.150	9.520	9.120	9.320	8.943	2,184,922
2022-11-23	9.350	9.430	9.090	9.200	8.827	2,549,030
2022-11-22	9.550	9.610	9.290	9.330	8.952	3,327,433
2022-11-21	9.450	9.660	9.180	9.560	9.173	3,810,636
2022-11-18	9.680	9.830	9.410	9.450	9.067	4,871,834
2022-11-17	9.710	9.890	9.500	9.650	9.259	5,659,249
2022-11-16	9.520	9.970	9.410	9.810	9.413	11,704,820
2022-11-15	8.840	9.500	8.780	9.500	9.115	9,353,913
2022-11-14	8.780	8.950	8.760	8.830	8.472	2,536,100
2022-11-11	8.980	9.010	8.800	8.800	8.444	3,041,491
2022-11-10	8.870	8.900	8.800	8.830	8.472	1,931,459
2022-11-09	8.960	9.040	8.840	8.850	8.492	3,060,046
2022-11-08	8.880	9.020	8.810	8.950	8.588	3,853,002
2022-11-07	8.660	9.080	8.660	8.880	8.520	4,778,854

← NewerPage 16 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.