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
2026-07-23	9.290	9.610	9.280	9.590	9.590	5,081,195
2026-07-22	9.600	9.610	9.320	9.410	9.410	6,060,741
2026-07-21	9.510	9.730	9.070	9.710	9.710	10,405,927
2026-07-20	9.980	10.100	9.390	9.560	9.560	10,421,630
2026-07-17	10.520	10.760	9.820	9.880	9.880	13,264,810
2026-07-16	10.460	10.790	10.420	10.660	10.660	9,606,102
2026-07-15	10.370	10.740	10.210	10.640	10.640	11,372,966
2026-07-14	10.900	11.130	10.160	10.420	10.420	16,016,414
2026-07-13	11.920	11.920	10.830	10.870	10.870	26,153,162
2026-07-10	10.450	12.420	10.380	12.370	12.370	38,544,544
2026-07-09	10.420	10.560	10.060	10.350	10.350	7,382,929
2026-07-08	10.710	10.800	10.390	10.400	10.400	6,881,695
2026-07-07	11.290	11.640	10.810	10.810	10.810	9,824,529
2026-07-06	11.800	11.990	11.380	11.400	11.400	12,914,895
2026-07-03	11.150	12.200	11.100	11.880	11.880	21,612,199
2026-07-02	10.950	11.480	10.810	11.020	11.020	10,200,514
2026-07-01	10.780	11.080	10.690	10.940	10.940	9,763,178
2026-06-30	10.810	10.900	10.600	10.720	10.720	9,273,910
2026-06-29	10.730	10.810	10.330	10.770	10.770	9,733,431
2026-06-26	11.200	11.250	10.800	10.830	10.830	7,659,480
2026-06-25	11.500	11.530	11.140	11.170	11.170	9,710,590
2026-06-24	11.720	11.940	11.300	11.600	11.600	8,823,517
2026-06-23	11.850	12.140	11.630	11.720	11.720	6,384,243
2026-06-22	12.250	12.280	11.480	11.970	11.970	9,100,321
2026-06-18	12.300	12.500	12.080	12.160	12.160	7,062,945
2026-06-17	12.510	12.680	12.350	12.400	12.400	6,557,235
2026-06-16	12.300	12.740	12.190	12.630	12.630	7,683,151
2026-06-15	12.220	12.650	12.220	12.380	12.380	7,364,414
2026-06-12	12.550	12.760	12.160	12.220	12.220	6,674,291
2026-06-11	12.340	12.840	12.170	12.380	12.380	6,207,700
2026-06-10	13.000	13.070	12.360	12.510	12.510	7,047,700
2026-06-09	12.950	13.160	12.520	13.120	13.120	9,538,300
2026-06-08	13.200	13.450	12.710	12.850	12.813	10,281,303
2026-06-05	13.360	13.780	12.900	13.450	13.411	14,717,690
2026-06-04	12.100	13.950	12.000	13.370	13.332	23,615,789
2026-06-03	12.250	12.690	12.150	12.210	12.175	6,620,122
2026-06-02	12.430	12.520	11.990	12.220	12.185	6,550,586
2026-06-01	12.390	12.530	12.230	12.420	12.384	6,251,822
2026-05-29	13.100	13.160	12.290	12.400	12.364	8,341,358
2026-05-28	13.440	13.460	12.700	13.040	13.003	9,530,310
2026-05-27	14.180	14.330	13.330	13.410	13.371	10,247,230
2026-05-26	14.400	14.700	13.940	14.200	14.159	9,263,529
2026-05-25	14.810	14.850	14.370	14.460	14.418	7,774,879
2026-05-22	14.680	15.000	14.370	14.830	14.787	8,281,683
2026-05-21	14.550	15.180	14.540	14.650	14.608	11,932,160
2026-05-20	15.000	15.000	14.440	14.530	14.488	9,199,186
2026-05-19	15.130	15.490	14.950	15.150	15.106	10,365,730
2026-05-18	15.200	15.290	14.900	15.160	15.116	9,833,100
2026-05-15	14.750	15.560	14.700	15.080	15.037	13,904,030
2026-05-14	15.220	15.270	14.680	14.690	14.648	8,576,329
2026-05-13	15.240	15.320	15.050	15.240	15.196	6,914,700
2026-05-12	15.550	15.720	15.200	15.240	15.196	8,834,806
2026-05-11	15.620	15.800	15.290	15.590	15.545	12,820,260
2026-05-08	14.920	15.830	14.870	15.690	15.645	18,736,711
2026-05-07	14.440	15.150	14.420	15.070	15.027	13,874,110
2026-05-06	14.230	14.770	14.210	14.460	14.418	7,509,349
2026-04-30	14.050	14.380	14.050	14.230	14.189	7,433,734
2026-04-29	13.820	14.210	13.820	14.160	14.119	5,549,063
2026-04-28	14.370	14.680	13.810	13.890	13.850	8,209,820
2026-04-27	14.600	14.770	14.350	14.550	14.508	5,038,663

← NewerPage 2 of 2 · 120 trading days

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.