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
2026-04-24	14.550	14.870	14.380	14.550	14.508	6,384,100
2026-04-23	14.770	14.780	14.360	14.490	14.448	8,008,529
2026-04-22	14.800	14.950	14.680	14.850	14.807	8,662,737
2026-04-21	15.070	15.270	14.770	15.080	15.037	11,755,770
2026-04-20	14.950	15.310	14.740	15.070	15.027	14,616,160
2026-04-17	14.400	15.340	14.250	15.160	15.116	20,001,340
2026-04-16	14.750	15.030	14.410	14.560	14.518	13,775,610
2026-04-15	14.670	15.500	14.610	14.880	14.837	19,211,311
2026-04-14	14.370	14.660	14.180	14.500	14.458	11,543,830
2026-04-13	14.450	14.450	14.200	14.240	14.199	9,175,700
2026-04-10	14.150	15.180	14.150	14.530	14.488	15,107,730
2026-04-09	14.150	14.490	14.000	14.120	14.079	6,837,018
2026-04-08	13.950	14.310	13.860	14.280	14.239	6,783,529
2026-04-07	13.460	13.660	13.380	13.620	13.581	3,367,300
2026-04-03	13.850	13.980	13.460	13.460	13.421	5,075,199
2026-04-02	13.980	14.230	13.760	13.870	13.830	6,070,143
2026-04-01	13.890	14.020	13.750	13.950	13.910	7,095,086
2026-03-31	13.890	14.040	13.490	13.540	13.501	5,696,954
2026-03-30	13.730	13.970	13.680	13.840	13.800	5,558,800
2026-03-27	13.810	14.010	13.540	13.930	13.890	4,177,286
2026-03-26	14.080	14.320	13.810	13.900	13.860	4,648,770
2026-03-25	14.030	14.190	13.980	14.110	14.069	5,258,400
2026-03-24	13.880	13.990	13.560	13.970	13.930	5,723,016
2026-03-23	14.020	14.280	13.440	13.540	13.501	8,441,729
2026-03-20	14.710	14.750	14.200	14.220	14.179	4,572,800
2026-03-19	14.940	15.030	14.600	14.630	14.588	5,134,157
2026-03-18	14.900	15.240	14.740	15.190	15.146	5,312,428
2026-03-17	15.400	15.420	14.880	14.900	14.857	5,593,908
2026-03-16	15.260	15.430	15.240	15.360	15.316	4,065,977
2026-03-13	15.580	15.660	15.300	15.340	15.296	5,760,795
2026-03-12	15.870	16.000	15.650	15.660	15.615	4,219,386
2026-03-11	16.060	16.120	15.840	15.860	15.814	4,818,674
2026-03-10	15.920	16.150	15.850	16.050	16.004	5,955,667
2026-03-09	15.810	15.850	15.430	15.670	15.625	7,895,387
2026-03-06	15.800	16.570	15.730	16.130	16.084	8,796,700
2026-03-05	15.860	16.530	15.720	15.810	15.765	10,291,300
2026-03-04	15.100	15.660	15.090	15.450	15.406	6,892,959
2026-03-03	16.220	16.280	15.300	15.300	15.256	9,473,260
2026-03-02	16.480	16.640	16.110	16.150	16.104	9,432,260
2026-02-27	16.740	16.910	16.680	16.740	16.692	6,692,883
2026-02-26	17.100	17.110	16.760	16.810	16.762	8,474,707
2026-02-25	17.100	17.240	16.990	17.120	17.071	5,964,455
2026-02-24	17.600	17.670	17.040	17.090	17.041	8,621,554
2026-02-13	17.350	17.550	17.260	17.290	17.240	6,686,310
2026-02-12	17.300	17.630	17.180	17.390	17.340	11,114,940
2026-02-11	17.750	18.650	17.550	17.730	17.679	17,468,061
2026-02-10	17.700	17.980	17.660	17.770	17.719	8,298,609
2026-02-09	17.760	17.820	17.400	17.760	17.709	10,177,320
2026-02-06	16.790	17.780	16.750	17.440	17.390	15,163,820
2026-02-05	16.960	17.380	16.800	16.930	16.881	8,961,716
2026-02-04	17.120	17.550	17.020	17.170	17.121	10,352,480
2026-02-03	16.550	17.510	16.430	17.200	17.151	13,961,970
2026-02-02	16.510	16.860	16.360	16.420	16.373	7,294,599
2026-01-30	16.600	16.870	16.380	16.670	16.622	9,463,513
2026-01-29	17.140	17.240	16.600	16.680	16.632	10,270,390
2026-01-28	17.400	17.550	17.010	17.150	17.101	8,569,710
2026-01-27	17.350	17.410	16.800	17.270	17.220	10,838,370
2026-01-26	18.790	18.930	17.200	17.500	17.450	27,048,449
2026-01-23	18.310	18.800	18.200	18.630	18.576	15,494,830
2026-01-22	18.300	18.800	18.140	18.240	18.188	10,765,350

← NewerPage 3 of 5 · 242 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.