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
2022-02-10	10.850	10.890	10.720	10.790	10.201	3,089,665
2022-02-09	10.880	10.960	10.720	10.800	10.211	4,336,280
2022-02-08	10.670	10.970	10.580	10.870	10.277	5,494,220
2022-02-07	10.500	10.890	10.270	10.740	10.154	5,331,671
2022-01-28	9.910	10.420	9.810	10.290	9.728	6,014,158
2022-01-27	10.390	10.400	9.710	9.770	9.237	5,114,145
2022-01-26	9.790	10.280	9.790	10.270	9.710	6,110,399
2022-01-25	10.240	10.320	9.860	9.870	9.331	6,343,941
2022-01-24	10.350	10.600	10.100	10.450	9.880	5,449,909
2022-01-21	10.600	10.950	10.500	10.620	10.040	6,408,830
2022-01-20	11.100	11.150	10.550	10.720	10.135	9,659,861
2022-01-19	10.410	11.500	10.410	11.030	10.428	17,045,779
2022-01-18	11.000	11.070	10.300	10.390	9.823	9,935,398
2022-01-17	10.990	11.230	10.660	11.040	10.437	11,568,150
2022-01-14	10.610	10.760	10.450	10.760	10.173	5,977,894
2022-01-13	10.720	10.880	10.610	10.670	10.088	5,617,994
2022-01-12	10.920	10.960	10.710	10.780	10.192	7,055,238
2022-01-11	10.880	11.110	10.610	11.030	10.428	9,491,890
2022-01-10	10.570	10.980	10.570	10.870	10.277	8,418,898
2022-01-07	11.420	11.540	10.700	10.740	10.154	18,801,680
2022-01-06	11.030	11.980	10.950	11.550	10.920	21,436,320
2022-01-05	10.710	12.230	10.580	11.460	10.835	27,752,090
2022-01-04	10.210	10.990	10.110	10.600	10.022	17,330,971
2021-12-31	9.900	10.280	9.890	10.230	9.672	9,963,899
2021-12-30	9.820	9.930	9.740	9.870	9.331	4,382,404
2021-12-29	9.650	9.810	9.570	9.790	9.256	4,490,813
2021-12-28	9.700	9.740	9.560	9.660	9.133	1,820,162
2021-12-27	9.590	9.620	9.460	9.610	9.086	1,858,410
2021-12-24	9.700	9.750	9.500	9.510	8.991	3,185,790
2021-12-23	9.650	9.850	9.630	9.680	9.152	3,340,000
2021-12-22	9.570	10.280	9.570	9.760	9.227	6,726,976
2021-12-21	9.460	9.560	9.460	9.560	9.038	1,944,728
2021-12-20	9.540	9.640	9.430	9.480	8.963	2,200,631
2021-12-17	9.590	9.660	9.520	9.520	9.000	1,808,355
2021-12-16	9.700	9.720	9.530	9.590	9.067	2,623,065
2021-12-15	9.600	9.740	9.530	9.660	9.133	2,482,052
2021-12-14	9.600	9.650	9.510	9.610	9.086	1,959,197
2021-12-13	9.800	9.800	9.530	9.590	9.067	2,379,900
2021-12-10	9.670	9.770	9.580	9.680	9.152	2,250,277
2021-12-09	9.650	9.740	9.590	9.600	9.076	2,202,433
2021-12-08	9.660	9.720	9.560	9.680	9.152	1,694,422
2021-12-07	9.790	9.790	9.500	9.640	9.114	2,042,437
2021-12-06	9.740	9.940	9.530	9.630	9.104	4,251,609
2021-12-03	9.960	10.060	9.710	9.720	9.190	4,858,657
2021-12-02	10.300	10.350	9.950	9.970	9.426	5,334,390
2021-12-01	9.740	10.390	9.680	10.230	9.672	12,062,930
2021-11-30	9.770	9.820	9.660	9.750	9.218	2,853,706
2021-11-29	9.700	9.830	9.590	9.660	9.133	3,608,267
2021-11-26	10.050	10.060	9.710	9.780	9.246	4,441,710
2021-11-25	10.100	10.190	9.880	10.100	9.549	6,089,596
2021-11-24	9.830	10.230	9.830	10.120	9.568	8,071,313
2021-11-23	9.850	9.970	9.800	9.850	9.312	2,856,283
2021-11-22	9.900	9.980	9.810	9.850	9.312	2,746,919
2021-11-19	9.680	9.980	9.670	9.870	9.331	3,486,222
2021-11-18	9.790	9.930	9.710	9.710	9.180	3,340,100
2021-11-17	9.820	9.850	9.680	9.790	9.256	3,116,906
2021-11-16	9.980	9.980	9.710	9.740	9.208	4,808,623
2021-11-15	9.680	10.090	9.640	9.970	9.426	7,021,033
2021-11-12	9.650	9.740	9.510	9.690	9.161	4,276,306
2021-11-11	9.540	9.750	9.480	9.620	9.095	3,834,478

← NewerPage 20 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.