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
2025-10-27	20.800	20.920	20.310	20.410	20.351	8,722,319
2025-10-24	20.250	20.800	20.220	20.620	20.561	8,000,141
2025-10-23	20.310	20.770	20.080	20.210	20.152	6,199,857
2025-10-22	20.320	20.710	20.250	20.340	20.281	5,233,831
2025-10-21	20.390	20.610	20.210	20.520	20.461	4,835,523
2025-10-20	20.600	20.720	20.130	20.450	20.391	6,177,508
2025-10-17	20.690	20.850	20.200	20.200	20.142	6,859,400
2025-10-16	21.020	21.260	20.650	20.800	20.700	7,256,021
2025-10-15	20.280	21.450	20.280	21.220	21.118	14,069,090
2025-10-14	21.150	21.490	20.200	20.220	20.123	12,001,640
2025-10-13	20.410	21.500	20.410	21.220	21.118	12,518,670
2025-10-10	22.850	23.880	22.280	22.330	22.223	16,776,619
2025-10-09	21.990	22.690	21.670	22.590	22.482	12,354,980
2025-09-30	22.790	22.790	21.900	21.940	21.835	15,562,670
2025-09-29	22.670	23.000	22.500	22.660	22.551	11,758,110
2025-09-26	23.620	23.740	22.630	22.670	22.561	14,654,210
2025-09-25	24.000	24.650	23.600	23.900	23.785	18,985,211
2025-09-24	22.880	24.210	22.520	24.210	24.094	21,816,330
2025-09-23	23.600	24.070	22.590	23.070	22.959	20,857,990
2025-09-22	23.600	23.730	23.130	23.400	23.288	14,378,230
2025-09-19	24.200	24.200	23.150	23.280	23.168	24,705,020
2025-09-18	24.990	25.780	23.680	24.200	24.084	39,729,422
2025-09-17	25.870	26.200	24.950	25.060	24.940	46,754,551
2025-09-16	24.810	26.800	24.430	26.200	26.074	60,703,238
2025-09-15	24.100	25.150	23.450	23.620	23.507	40,404,047
2025-09-12	25.120	25.290	24.010	24.060	23.945	36,039,230
2025-09-11	23.640	25.770	23.290	25.340	25.218	48,072,312
2025-09-10	22.550	24.880	22.550	23.730	23.616	39,313,273
2025-09-09	22.310	24.200	22.150	23.040	22.930	39,220,090
2025-09-08	21.220	22.970	21.080	22.430	22.322	30,753,650
2025-09-05	20.500	21.490	20.350	21.310	21.208	18,748,320
2025-09-04	21.640	22.020	20.210	20.450	20.352	19,978,961
2025-09-03	23.200	23.280	21.660	21.740	21.636	27,691,000
2025-09-02	21.510	23.240	20.000	23.130	23.019	46,844,602
2025-09-01	22.220	22.550	21.280	21.620	21.516	24,515,430
2025-08-29	23.420	23.480	22.330	22.650	22.541	28,379,830
2025-08-28	22.830	23.820	22.380	23.440	23.328	41,496,922
2025-08-27	22.090	23.420	21.860	22.840	22.730	43,245,660
2025-08-26	22.200	22.400	21.700	21.920	21.815	22,776,840
2025-08-25	22.180	22.600	21.900	22.300	22.193	35,034,910
2025-08-22	20.330	23.210	20.210	22.400	22.293	58,021,238
2025-08-21	20.950	20.950	20.210	20.360	20.262	19,470,891
2025-08-20	20.910	21.100	20.650	21.010	20.909	16,566,750
2025-08-19	20.910	21.780	20.110	21.280	21.178	36,939,320
2025-08-18	20.820	21.510	20.360	21.100	20.999	29,219,240
2025-08-15	20.190	20.780	20.160	20.640	20.541	20,528,789
2025-08-14	20.810	21.230	20.170	20.430	20.332	24,798,320
2025-08-13	20.150	21.200	19.920	20.720	20.621	25,489,740
2025-08-12	20.810	21.000	20.050	20.290	20.193	23,133,010
2025-08-11	19.930	20.590	19.850	20.170	20.073	14,778,320
2025-08-08	20.500	20.500	19.790	19.840	19.745	12,586,940
2025-08-07	20.750	20.800	20.270	20.440	20.342	18,457,670
2025-08-06	20.180	21.360	19.950	20.900	20.800	31,455,570
2025-08-05	19.950	20.630	19.620	20.330	20.233	34,461,422
2025-08-04	18.610	19.640	18.580	19.620	19.526	14,809,260
2025-08-01	19.030	19.240	18.680	18.760	18.670	8,596,111
2025-07-31	19.050	19.570	18.910	19.110	19.018	10,850,810
2025-07-30	19.400	19.460	19.050	19.250	19.158	8,461,873
2025-07-29	19.480	19.500	19.160	19.450	19.357	15,045,030
2025-07-28	19.760	20.300	19.580	19.660	19.566	17,272,600

← NewerPage 5 of 21 · 1,212 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.