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
2022-11-07	8.660	9.080	8.660	8.880	8.520	4,778,854
2022-11-04	8.480	8.680	8.430	8.660	8.309	3,010,470
2022-11-03	8.550	8.550	8.410	8.490	8.146	2,136,815
2022-11-02	8.550	8.550	8.370	8.500	8.156	2,714,019
2022-11-01	8.290	8.370	8.220	8.360	8.021	1,715,538
2022-10-31	8.140	8.310	8.140	8.220	7.887	1,830,596
2022-10-28	8.570	8.570	8.150	8.240	7.906	3,033,795
2022-10-27	8.540	8.660	8.500	8.570	8.223	1,741,205
2022-10-26	8.520	8.620	8.410	8.550	8.204	2,764,553
2022-10-25	8.590	8.590	8.210	8.420	8.079	3,168,300
2022-10-24	8.630	8.660	8.350	8.410	8.069	2,138,000
2022-10-21	8.700	8.820	8.550	8.610	8.261	2,024,274
2022-10-20	8.610	8.900	8.600	8.720	8.367	2,841,490
2022-10-19	8.730	8.850	8.650	8.750	8.396	2,282,431
2022-10-18	8.660	8.780	8.570	8.780	8.424	2,593,647
2022-10-17	8.470	8.680	8.350	8.670	8.319	2,521,301
2022-10-14	8.370	8.580	8.350	8.480	8.137	3,284,900
2022-10-13	8.160	8.380	8.070	8.280	7.945	2,630,816
2022-10-12	7.830	8.180	7.810	8.180	7.849	2,148,574
2022-10-11	7.750	7.940	7.720	7.930	7.609	2,326,726
2022-10-10	7.980	8.130	7.840	7.900	7.580	2,293,600
2022-09-30	8.100	8.150	7.980	7.980	7.657	2,185,990
2022-09-29	8.380	8.540	8.080	8.130	7.801	3,021,600
2022-09-28	8.620	8.670	8.360	8.380	8.041	2,877,600
2022-09-27	8.260	8.640	8.260	8.640	8.290	4,067,098
2022-09-26	8.690	8.740	8.230	8.270	7.935	4,806,752
2022-09-23	8.700	8.810	8.430	8.470	8.127	4,117,295
2022-09-22	8.810	8.960	8.770	8.800	8.444	2,852,300
2022-09-21	8.800	8.920	8.670	8.900	8.540	2,609,658
2022-09-20	8.700	9.040	8.700	8.790	8.434	3,168,454
2022-09-19	8.900	8.990	8.690	8.740	8.386	3,805,243
2022-09-16	9.300	9.350	8.910	8.920	8.559	4,674,716
2022-09-15	9.760	9.880	9.040	9.190	8.818	6,638,959
2022-09-14	9.710	9.800	9.600	9.700	9.307	3,419,900
2022-09-13	9.950	10.040	9.790	9.820	9.422	3,091,300
2022-09-09	10.260	10.280	9.940	9.970	9.566	3,828,424
2022-09-08	10.480	10.500	10.110	10.200	9.787	4,389,700
2022-09-07	10.300	10.650	10.200	10.540	10.113	7,457,944
2022-09-06	10.270	10.350	10.000	10.240	9.825	4,396,233
2022-09-05	10.140	10.430	10.000	10.220	9.806	5,164,968
2022-09-02	10.160	10.360	10.050	10.170	9.758	6,254,276
2022-09-01	10.400	10.490	9.950	10.040	9.633	7,172,143
2022-08-31	10.720	10.880	10.090	10.290	9.873	12,997,090
2022-08-30	10.300	11.450	10.300	10.840	10.401	22,100,000
2022-08-29	9.160	9.890	9.120	9.810	9.413	5,030,239
2022-08-26	9.450	9.560	9.260	9.310	8.933	2,654,700
2022-08-25	9.630	9.780	9.260	9.410	9.029	3,248,511
2022-08-24	9.990	10.210	9.530	9.580	9.192	4,695,326
2022-08-23	9.600	10.030	9.600	9.780	9.384	3,353,001
2022-08-22	9.660	9.880	9.580	9.680	9.288	2,316,300
2022-08-19	9.800	10.020	9.640	9.680	9.288	2,509,097
2022-08-18	10.000	10.020	9.790	9.830	9.432	2,488,000
2022-08-17	10.030	10.070	9.860	10.010	9.605	3,184,291
2022-08-16	10.190	10.200	9.970	10.030	9.624	3,403,647
2022-08-15	10.040	10.160	9.970	10.150	9.739	4,451,200
2022-08-12	10.080	10.180	10.000	10.010	9.605	4,075,300
2022-08-11	10.180	10.260	10.000	10.090	9.681	7,536,426
2022-08-10	9.790	10.150	9.760	10.050	9.643	8,103,983
2022-08-09	10.180	10.180	9.600	9.770	9.374	10,095,910
2022-08-08	9.030	10.370	8.930	10.100	9.691	15,833,160

← NewerPage 17 of 21 · 1,220 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.