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
2026-01-21	17.950	18.550	17.890	18.380	18.327	10,960,390
2026-01-20	18.480	18.660	17.900	18.090	18.038	15,169,790
2026-01-19	18.460	18.890	18.160	18.620	18.566	17,814,740
2026-01-16	18.600	19.450	18.500	18.540	18.487	25,255,641
2026-01-15	19.720	19.720	17.950	18.190	18.138	44,392,301
2026-01-14	19.000	21.510	18.820	20.250	20.192	61,074,551
2026-01-13	20.320	21.280	19.030	19.120	19.065	31,154,939
2026-01-12	19.500	20.260	19.050	20.230	20.172	35,515,352
2026-01-09	19.000	19.590	18.760	19.380	19.324	29,116,949
2026-01-08	18.080	18.880	18.000	18.750	18.696	22,555,520
2026-01-07	18.040	18.440	17.950	18.230	18.178	15,534,420
2026-01-06	18.000	18.220	17.860	18.030	17.978	14,293,230
2026-01-05	18.290	18.460	17.930	18.110	18.058	18,191,551
2025-12-31	18.600	18.920	18.100	18.590	18.537	34,481,113
2025-12-30	17.350	19.080	17.330	19.060	19.005	43,022,820
2025-12-29	17.150	17.880	17.000	17.690	17.639	22,575,721
2025-12-26	17.150	17.550	17.080	17.170	17.121	18,881,350
2025-12-25	16.590	17.480	16.370	17.340	17.290	27,760,029
2025-12-24	15.710	17.480	15.500	16.590	16.542	28,158,420
2025-12-23	16.050	16.090	15.720	15.800	15.755	8,324,659
2025-12-22	16.140	16.250	15.980	16.050	16.004	9,744,008
2025-12-19	16.240	16.350	16.010	16.040	15.994	11,365,110
2025-12-18	15.650	16.150	15.590	15.990	15.944	13,482,440
2025-12-17	15.480	15.980	15.350	15.800	15.755	14,940,090
2025-12-16	15.350	15.760	15.170	15.530	15.485	14,205,530
2025-12-15	15.450	15.630	15.380	15.400	15.356	7,949,240
2025-12-12	15.230	15.730	15.150	15.540	15.495	14,064,220
2025-12-11	15.640	15.830	15.290	15.300	15.256	17,979,730
2025-12-10	16.630	16.680	15.150	15.600	15.555	38,630,121
2025-12-09	17.700	17.940	17.500	17.500	17.450	5,444,587
2025-12-08	17.850	17.950	17.640	17.860	17.809	5,740,177
2025-12-05	17.510	17.970	16.970	17.920	17.868	9,044,266
2025-12-04	17.700	18.200	17.500	17.570	17.519	6,995,333
2025-12-03	18.120	18.170	17.380	17.420	17.370	5,745,284
2025-12-02	18.500	18.560	17.900	17.900	17.849	6,886,441
2025-12-01	17.950	18.650	17.950	18.580	18.527	8,179,616
2025-11-28	18.150	18.250	17.810	18.050	17.998	4,233,016
2025-11-27	18.050	18.670	17.970	18.160	18.108	8,434,542
2025-11-26	17.680	18.260	17.550	17.930	17.878	7,176,142
2025-11-25	17.610	18.000	17.610	17.710	17.659	5,808,400
2025-11-24	17.600	17.800	17.310	17.500	17.450	5,223,000
2025-11-21	17.610	18.020	17.250	17.680	17.629	7,006,814
2025-11-20	18.000	18.190	17.640	17.760	17.709	4,291,800
2025-11-19	18.330	18.370	17.900	18.000	17.948	4,784,098
2025-11-18	18.030	18.420	17.860	18.330	18.277	6,313,527
2025-11-17	18.300	18.300	17.780	18.130	18.078	8,557,583
2025-11-14	18.650	18.690	18.160	18.170	18.118	6,988,892
2025-11-13	19.000	19.000	18.650	18.680	18.626	5,486,488
2025-11-12	19.130	19.150	18.730	18.870	18.816	4,415,172
2025-11-11	19.470	19.590	19.000	19.010	18.955	5,690,900
2025-11-10	19.970	19.970	19.310	19.470	19.414	6,265,300
2025-11-07	20.190	20.450	19.830	19.870	19.813	9,993,299
2025-11-06	19.330	20.000	19.270	19.920	19.863	11,400,040
2025-11-05	19.190	19.470	19.030	19.330	19.274	4,296,264
2025-11-04	19.700	19.890	19.210	19.390	19.334	6,378,949
2025-11-03	19.690	19.900	19.530	19.870	19.813	6,736,166
2025-10-31	19.240	19.780	19.230	19.660	19.603	8,474,309
2025-10-30	19.670	19.800	19.180	19.210	19.155	8,692,762
2025-10-29	19.640	19.860	19.450	19.730	19.673	8,733,867
2025-10-28	20.470	20.470	19.600	19.630	19.574	14,037,520

← NewerPage 4 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.