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
2022-05-12	8.220	8.620	8.170	8.580	8.112	3,502,785
2022-05-11	8.410	8.650	8.350	8.360	7.904	4,143,549
2022-05-10	8.240	8.450	8.180	8.390	7.932	3,233,709
2022-05-09	8.150	8.380	8.060	8.320	7.866	3,846,682
2022-05-06	7.870	8.360	7.840	8.180	7.734	5,572,333
2022-05-05	8.010	8.200	7.880	8.080	7.639	4,280,900
2022-04-29	7.900	8.130	7.820	8.010	7.573	4,799,117
2022-04-28	7.880	8.070	7.530	7.910	7.478	6,313,747
2022-04-27	7.510	7.920	7.360	7.900	7.469	6,457,877
2022-04-26	8.610	8.620	7.750	7.800	7.374	8,078,796
2022-04-25	9.600	9.690	8.600	8.680	8.206	9,864,563
2022-04-22	9.190	10.090	9.190	9.940	9.398	13,563,810
2022-04-21	9.550	9.850	9.040	9.170	8.670	8,654,400
2022-04-20	10.110	10.250	9.520	9.650	9.123	7,959,200
2022-04-19	10.050	10.380	9.990	10.210	9.653	3,414,346
2022-04-18	9.810	10.070	9.600	10.050	9.502	3,227,463
2022-04-15	10.100	10.150	9.710	9.820	9.284	4,402,526
2022-04-14	10.070	10.320	9.840	10.140	9.587	5,402,951
2022-04-13	10.300	10.300	9.960	10.000	9.454	4,664,408
2022-04-12	10.200	10.590	10.000	10.250	9.691	8,144,726
2022-04-11	9.600	10.480	9.580	10.090	9.539	12,467,350
2022-04-08	9.540	9.780	9.490	9.630	9.104	7,264,472
2022-04-07	10.080	10.090	9.570	9.600	9.076	5,068,514
2022-04-06	9.820	10.060	9.730	10.020	9.473	3,872,771
2022-04-01	9.970	10.050	9.750	9.850	9.312	3,070,319
2022-03-31	9.790	10.100	9.780	9.970	9.426	3,572,940
2022-03-30	9.710	9.860	9.610	9.820	9.284	2,860,600
2022-03-29	9.830	9.990	9.620	9.680	9.152	3,759,526
2022-03-28	9.870	10.030	9.790	9.830	9.294	4,443,371
2022-03-25	9.610	10.130	9.610	9.920	9.379	5,661,962
2022-03-24	9.780	9.820	9.570	9.610	9.086	3,290,516
2022-03-23	9.960	10.020	9.760	9.860	9.322	4,479,356
2022-03-22	10.060	10.130	9.920	9.960	9.416	3,674,080
2022-03-21	9.950	10.160	9.800	10.100	9.549	5,986,573
2022-03-18	9.900	10.130	9.850	10.020	9.473	3,727,142
2022-03-17	10.030	10.240	9.870	9.970	9.426	6,083,500
2022-03-16	10.020	10.340	9.420	10.030	9.483	8,350,572
2022-03-15	10.790	10.900	9.750	9.770	9.237	9,176,500
2022-03-14	11.070	11.210	10.630	10.630	10.050	7,141,515
2022-03-11	11.170	11.380	10.970	11.350	10.731	8,493,961
2022-03-10	10.400	11.580	10.400	11.170	10.560	12,905,840
2022-03-09	10.170	10.710	10.020	10.320	9.757	7,600,826
2022-03-08	10.700	10.940	10.100	10.160	9.606	9,059,191
2022-03-07	10.550	11.190	10.550	10.860	10.267	12,718,560
2022-03-04	11.880	12.410	11.310	11.350	10.731	17,343,090
2022-03-03	11.500	11.740	11.080	11.380	10.759	12,934,400
2022-03-02	10.950	11.170	10.900	11.040	10.437	4,081,827
2022-03-01	11.020	11.150	10.900	11.020	10.419	3,513,686
2022-02-28	11.160	11.240	10.800	11.070	10.466	6,197,115
2022-02-25	10.610	11.330	10.390	11.020	10.419	8,858,518
2022-02-24	10.790	10.860	10.160	10.380	9.814	5,171,789
2022-02-23	10.920	10.960	10.730	10.860	10.267	2,520,400
2022-02-22	11.080	11.200	10.750	10.840	10.248	3,672,300
2022-02-21	10.880	11.250	10.880	11.160	10.551	4,889,711
2022-02-18	10.890	11.030	10.690	10.900	10.305	3,063,656
2022-02-17	10.950	11.050	10.760	10.880	10.286	4,235,640
2022-02-16	10.970	11.070	10.860	11.040	10.437	4,216,135
2022-02-15	11.050	11.160	10.880	10.950	10.352	5,796,700
2022-02-14	10.510	11.140	10.510	11.070	10.466	8,682,278
2022-02-11	10.710	10.820	10.550	10.600	10.022	3,611,342

← NewerPage 19 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.