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
2025-04-28	18.750	19.250	18.030	18.700	18.610	25,199,859
2025-04-25	18.630	19.680	18.130	19.150	19.058	42,099,727
2025-04-24	18.160	18.960	17.660	18.420	18.332	44,661,871
2025-04-23	16.740	18.770	16.230	18.720	18.630	48,263,672
2025-04-22	16.220	16.300	15.590	15.710	15.635	14,368,830
2025-04-21	14.820	16.340	14.820	16.210	16.132	20,768,461
2025-04-18	15.830	15.950	15.100	15.190	15.117	15,371,510
2025-04-17	15.500	16.100	15.450	15.560	15.485	16,527,740
2025-04-16	16.390	16.420	15.320	15.670	15.595	23,517,551
2025-04-15	16.270	17.240	16.100	16.420	16.341	33,280,512
2025-04-14	15.800	16.600	15.510	16.200	15.973	24,913,830
2025-04-11	14.810	16.560	14.810	15.680	15.460	31,593,279
2025-04-10	14.780	16.350	14.780	15.120	14.908	37,035,688
2025-04-09	13.000	14.230	11.940	13.960	13.764	28,249,051
2025-04-08	13.490	13.940	12.890	13.380	13.193	20,659,910
2025-04-07	15.010	15.370	13.370	13.370	13.183	18,670,240
2025-04-03	16.920	17.560	16.580	16.710	16.476	14,380,320
2025-04-02	17.060	17.590	17.060	17.230	16.989	11,700,990
2025-04-01	17.610	17.670	16.960	16.990	16.752	16,129,590
2025-03-31	17.840	17.950	16.660	17.500	17.255	22,587,650
2025-03-28	18.100	18.800	17.690	18.000	17.748	21,668,619
2025-03-27	18.870	19.200	18.000	18.150	17.896	20,928,590
2025-03-26	18.250	19.350	18.200	18.900	18.635	25,564,490
2025-03-25	19.950	20.380	18.120	18.250	17.994	32,827,641
2025-03-24	20.720	20.860	19.500	20.090	19.809	32,658,131
2025-03-21	21.610	21.610	19.800	20.310	20.025	48,092,566
2025-03-20	23.000	23.130	21.150	22.050	21.741	54,560,301
2025-03-19	21.790	22.320	20.710	22.100	21.790	61,386,102
2025-03-18	19.000	21.340	18.990	21.340	21.041	60,243,434
2025-03-17	16.820	17.850	16.730	17.780	17.531	29,761,170
2025-03-14	15.990	16.920	15.680	16.850	16.614	26,721,279
2025-03-13	17.460	17.470	15.650	15.990	15.766	37,352,180
2025-03-12	17.880	18.000	17.500	17.630	17.383	17,513,789
2025-03-11	17.510	18.170	17.400	17.900	17.649	18,905,631
2025-03-10	18.210	18.500	17.590	17.970	17.718	22,680,320
2025-03-07	18.550	19.140	18.060	18.310	18.053	30,608,359
2025-03-06	18.600	19.860	18.400	18.910	18.645	38,886,480
2025-03-05	18.360	18.850	17.690	18.600	18.339	29,809,150
2025-03-04	17.660	19.210	17.660	18.550	18.290	28,667,900
2025-03-03	18.060	18.690	17.400	17.860	17.610	30,940,311
2025-02-28	20.560	20.780	17.780	18.150	17.896	36,615,738
2025-02-27	21.020	21.350	19.680	20.670	20.380	40,400,980
2025-02-26	20.790	22.980	20.340	21.000	20.706	54,793,488
2025-02-25	17.760	22.300	17.760	20.250	19.966	60,981,070
2025-02-24	18.900	19.200	18.100	19.200	18.931	26,553,609
2025-02-21	15.660	16.450	15.400	16.000	15.776	35,725,000
2025-02-20	15.800	16.880	15.550	16.090	15.865	43,078,398
2025-02-19	13.860	16.200	13.650	15.890	15.667	42,237,461
2025-02-18	13.900	14.870	13.740	14.060	13.863	38,158,219
2025-02-17	11.960	14.080	11.760	13.990	13.794	40,047,207
2025-02-14	12.300	12.400	11.800	12.070	11.901	18,496,391
2025-02-13	12.780	13.170	12.310	12.340	12.167	22,831,619
2025-02-12	11.960	13.720	11.960	12.750	12.571	35,014,262
2025-02-11	12.000	13.110	11.900	12.450	12.276	41,568,434
2025-02-10	11.870	12.000	11.190	11.440	11.280	21,475,381
2025-02-07	11.830	12.870	11.830	12.110	11.940	37,931,848
2025-02-06	10.250	11.130	10.210	11.090	10.935	12,971,140
2025-02-05	10.100	10.500	10.060	10.300	10.156	5,898,296
2025-01-27	10.650	10.650	10.000	10.000	9.860	5,872,976
2025-01-24	10.500	10.700	10.350	10.420	10.274	8,488,100

← NewerPage 7 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.