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
2025-07-25	19.600	19.770	19.360	19.590	19.496	9,794,990
2025-07-24	19.600	20.440	19.550	19.650	19.556	19,695,391
2025-07-23	19.450	20.120	19.200	19.560	19.466	13,447,760
2025-07-22	20.060	20.370	19.610	19.690	19.596	22,346,670
2025-07-21	20.330	20.700	19.760	20.370	20.272	25,545,170
2025-07-18	20.480	20.980	19.910	20.320	20.223	33,381,238
2025-07-17	19.250	20.200	19.020	20.150	20.053	30,021,039
2025-07-16	18.590	20.080	18.460	19.290	19.198	33,129,250
2025-07-15	18.700	18.770	18.230	18.590	18.501	13,259,010
2025-07-14	18.250	18.930	18.010	18.600	18.511	19,812,730
2025-07-11	17.760	18.590	17.530	18.200	18.113	18,483,699
2025-07-10	17.800	18.000	17.580	17.810	17.725	11,666,230
2025-07-09	18.810	19.100	17.810	17.910	17.824	24,212,980
2025-07-08	18.080	18.250	17.970	18.150	18.063	9,937,100
2025-07-07	18.050	18.250	17.850	18.130	18.043	6,686,420
2025-07-04	18.170	18.410	17.870	18.080	17.993	9,222,306
2025-07-03	18.300	18.680	18.070	18.250	18.163	8,501,502
2025-07-02	18.740	18.860	17.920	18.320	18.232	12,624,810
2025-07-01	19.110	19.210	18.680	18.760	18.670	11,007,100
2025-06-30	19.120	19.510	19.080	19.230	19.138	10,788,360
2025-06-27	19.250	19.400	18.790	19.120	19.028	10,712,360
2025-06-26	19.530	20.230	19.260	19.270	19.178	17,910,859
2025-06-25	19.300	19.580	19.030	19.480	19.387	17,516,561
2025-06-24	18.110	19.580	18.050	19.300	19.207	24,568,590
2025-06-23	17.780	18.140	17.780	18.000	17.914	11,175,160
2025-06-20	18.600	18.970	17.910	17.940	17.854	14,764,540
2025-06-19	18.450	19.260	18.080	18.770	18.680	19,575,311
2025-06-18	19.260	19.290	18.650	18.900	18.809	18,123,920
2025-06-17	19.820	19.950	19.090	19.420	19.327	14,702,310
2025-06-16	19.780	20.050	19.520	19.820	19.725	14,478,250
2025-06-13	21.420	21.520	19.830	20.070	19.974	27,389,859
2025-06-12	21.690	22.120	21.420	21.750	21.646	19,375,029
2025-06-11	20.840	22.200	20.840	21.930	21.825	33,071,020
2025-06-10	20.920	21.680	20.080	20.920	20.820	25,686,500
2025-06-09	19.630	21.150	19.630	20.790	20.690	25,030,730
2025-06-06	20.220	20.360	19.580	19.690	19.596	15,611,190
2025-06-05	20.010	20.670	19.820	20.400	20.302	17,466,891
2025-06-04	19.630	20.450	19.630	20.130	20.033	13,804,130
2025-06-03	19.300	19.890	19.300	19.760	19.665	11,105,790
2025-05-30	20.010	20.200	19.300	19.300	19.207	17,494,949
2025-05-29	20.430	20.870	20.050	20.250	20.153	14,876,090
2025-05-28	20.800	21.000	20.250	20.470	20.372	14,361,900
2025-05-27	20.500	20.900	19.910	20.880	20.780	15,351,360
2025-05-26	20.600	20.660	20.180	20.650	20.551	14,055,090
2025-05-23	20.880	21.380	20.400	20.520	20.422	22,610,570
2025-05-22	22.210	22.220	20.750	20.890	20.790	30,419,039
2025-05-21	22.260	22.880	21.790	22.380	22.273	24,432,619
2025-05-20	22.150	22.900	21.400	22.540	22.432	33,782,160
2025-05-19	21.900	22.210	20.750	22.020	21.914	38,350,941
2025-05-16	21.810	23.600	21.710	22.500	22.392	42,100,281
2025-05-15	22.220	22.770	21.400	22.060	21.954	30,327,270
2025-05-14	22.310	22.930	21.580	22.480	22.372	29,549,221
2025-05-13	23.200	23.450	22.440	22.580	22.472	33,861,660
2025-05-12	23.000	23.330	22.440	23.180	23.069	47,751,809
2025-05-09	23.690	23.830	22.180	22.550	22.442	43,817,609
2025-05-08	25.220	25.300	23.500	23.600	23.487	61,306,102
2025-05-07	25.840	27.270	23.900	25.130	25.010	84,631,641
2025-05-06	21.730	24.920	21.210	24.920	24.801	44,912,871
2025-04-30	21.000	21.490	20.430	20.770	20.670	42,572,621
2025-04-29	18.600	21.500	18.420	20.700	20.601	46,323,262

← NewerPage 6 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.