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
2022-08-05	9.010	9.120	8.890	9.040	8.674	2,467,900
2022-08-04	8.960	9.050	8.780	8.980	8.616	2,931,454
2022-08-03	8.780	9.180	8.780	8.900	8.540	4,676,956
2022-08-02	9.290	9.340	8.630	8.780	8.424	7,023,747
2022-08-01	9.490	9.490	9.230	9.350	8.971	5,030,146
2022-07-29	9.290	9.660	9.270	9.490	9.106	12,050,180
2022-07-28	9.200	9.350	9.100	9.300	8.923	5,166,096
2022-07-27	9.040	9.120	8.930	9.110	8.741	2,024,289
2022-07-26	8.970	9.040	8.880	9.040	8.674	1,815,000
2022-07-25	9.010	9.110	8.790	8.990	8.626	3,539,101
2022-07-22	9.050	9.160	8.870	9.040	8.674	2,636,709
2022-07-21	9.160	9.290	9.020	9.030	8.664	3,697,700
2022-07-20	9.210	9.300	9.150	9.250	8.875	3,583,405
2022-07-19	9.220	9.260	9.070	9.210	8.837	3,311,922
2022-07-18	8.920	9.180	8.900	9.100	8.731	4,248,719
2022-07-15	9.140	9.270	8.910	8.920	8.559	3,228,261
2022-07-14	9.060	9.230	9.010	9.200	8.827	3,405,200
2022-07-13	9.030	9.210	8.970	9.060	8.693	2,552,200
2022-07-12	9.290	9.380	8.960	9.010	8.645	4,116,122
2022-07-11	9.460	9.660	9.240	9.310	8.933	4,876,369
2022-07-08	9.250	9.770	9.250	9.610	9.221	6,947,022
2022-07-07	9.540	9.790	9.370	9.400	9.019	6,252,554
2022-07-06	9.530	9.880	9.220	9.630	9.240	10,269,560
2022-07-05	9.480	9.750	9.210	9.600	9.211	10,702,340
2022-07-04	8.790	9.660	8.790	9.370	8.991	14,059,650
2022-07-01	8.600	8.950	8.570	8.780	8.424	5,290,876
2022-06-30	8.550	8.730	8.550	8.550	8.204	2,488,870
2022-06-29	8.750	8.850	8.540	8.550	8.204	3,215,005
2022-06-28	8.640	8.680	8.550	8.680	8.328	3,180,500
2022-06-27	8.700	8.700	8.560	8.610	8.261	2,414,800
2022-06-24	8.480	8.650	8.430	8.610	8.261	3,530,903
2022-06-23	8.330	8.460	8.230	8.420	8.079	1,983,219
2022-06-22	8.460	8.580	8.320	8.330	7.993	2,050,575
2022-06-21	8.570	8.650	8.490	8.590	8.121	2,358,208
2022-06-20	8.550	8.700	8.400	8.640	8.168	3,721,785
2022-06-17	8.500	8.600	8.380	8.470	8.008	2,179,408
2022-06-16	8.490	8.650	8.490	8.580	8.112	2,258,719
2022-06-15	8.500	8.650	8.420	8.510	8.046	3,341,670
2022-06-14	8.380	8.500	8.240	8.460	7.998	2,607,572
2022-06-13	8.480	8.560	8.390	8.460	7.998	2,074,272
2022-06-10	8.340	8.540	8.340	8.500	8.036	2,537,208
2022-06-09	8.530	8.530	8.350	8.450	7.989	2,479,311
2022-06-08	8.650	8.680	8.310	8.530	8.064	4,513,833
2022-06-07	8.450	8.680	8.390	8.620	8.150	4,843,500
2022-06-06	8.310	8.480	8.260	8.460	7.998	3,173,604
2022-06-02	8.200	8.390	8.110	8.280	7.828	2,930,555
2022-06-01	8.150	8.300	8.120	8.240	7.790	2,388,800
2022-05-31	8.110	8.230	8.000	8.180	7.734	2,407,563
2022-05-30	8.180	8.250	8.040	8.110	7.667	1,960,024
2022-05-27	8.190	8.260	8.050	8.150	7.705	2,351,474
2022-05-26	8.150	8.340	7.940	8.190	7.743	3,040,677
2022-05-25	8.070	8.150	7.990	8.130	7.686	1,956,600
2022-05-24	8.460	8.590	8.020	8.030	7.592	4,511,489
2022-05-23	8.460	8.540	8.380	8.520	8.055	2,449,100
2022-05-20	8.390	8.540	8.310	8.450	7.989	2,700,600
2022-05-19	8.360	8.480	8.170	8.390	7.932	2,454,391
2022-05-18	8.260	8.590	8.250	8.520	8.055	3,101,146
2022-05-17	8.480	8.570	8.160	8.280	7.828	3,016,634
2022-05-16	8.520	8.550	8.360	8.470	8.008	2,936,792
2022-05-13	8.520	8.770	8.460	8.550	8.083	3,346,100

← NewerPage 18 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.