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
2025-01-23	10.100	11.010	10.040	10.650	10.501	14,038,850
2025-01-22	10.500	10.530	9.930	10.050	9.909	8,285,215
2025-01-21	10.460	10.760	10.120	10.640	10.491	11,169,940
2025-01-20	10.280	10.860	10.240	10.480	10.333	9,894,939
2025-01-17	10.710	10.840	10.020	10.170	10.028	11,675,390
2025-01-16	11.000	11.780	10.620	10.810	10.659	20,293,990
2025-01-15	10.430	12.530	10.370	11.050	10.895	16,373,610
2025-01-14	10.090	10.700	9.760	10.440	10.294	4,197,896
2025-01-13	9.590	9.850	9.300	9.760	9.623	2,705,688
2025-01-10	10.080	10.130	9.630	9.660	9.525	2,628,826
2025-01-09	10.370	10.470	9.970	10.080	9.939	3,378,894
2025-01-08	10.160	10.550	10.000	10.450	10.304	5,794,926
2025-01-07	9.580	10.240	9.540	10.170	10.028	3,603,582
2025-01-06	9.430	9.760	9.030	9.580	9.446	3,670,113
2025-01-03	10.140	10.160	9.470	9.500	9.367	4,572,393
2025-01-02	10.430	10.430	9.990	10.090	9.949	2,999,526
2024-12-31	10.490	10.720	10.250	10.310	10.166	2,198,876
2024-12-30	10.620	10.660	10.350	10.500	10.353	2,049,002
2024-12-27	10.650	10.770	10.500	10.610	10.461	2,173,850
2024-12-26	10.510	10.770	10.510	10.580	10.432	2,264,745
2024-12-25	11.000	11.000	10.300	10.510	10.363	3,389,338
2024-12-24	10.860	11.090	10.780	10.960	10.806	1,631,100
2024-12-23	11.450	11.450	10.800	10.830	10.678	2,501,873
2024-12-20	11.350	11.570	11.330	11.410	11.250	2,018,360
2024-12-19	11.070	11.420	10.930	11.340	11.181	2,318,473
2024-12-18	11.300	11.350	11.060	11.240	11.083	1,977,831
2024-12-17	11.780	11.870	11.110	11.220	11.063	3,908,811
2024-12-16	11.700	11.880	11.620	11.660	11.497	2,348,146
2024-12-13	11.860	11.950	11.690	11.760	11.595	3,109,736
2024-12-12	11.880	12.010	11.800	11.880	11.714	3,371,365
2024-12-11	11.700	11.940	11.560	11.930	11.763	4,580,020
2024-12-10	12.300	12.390	11.710	11.810	11.645	6,675,969
2024-12-09	11.770	12.350	11.650	11.950	11.783	8,465,581
2024-12-06	11.500	11.870	11.270	11.690	11.526	7,051,432
2024-12-05	11.550	11.800	11.360	11.550	11.388	6,042,467
2024-12-04	12.500	12.500	11.590	11.660	11.497	12,606,390
2024-12-03	11.840	12.780	11.600	12.500	12.325	13,447,550
2024-12-02	11.820	12.580	11.730	12.000	11.832	8,586,580
2024-11-29	11.780	12.240	11.590	11.830	11.664	6,282,438
2024-11-28	11.320	11.910	11.320	11.670	11.507	5,588,316
2024-11-27	11.070	11.360	10.710	11.330	11.171	3,059,198
2024-11-26	11.340	11.410	11.100	11.140	10.984	1,879,848
2024-11-25	10.980	11.350	10.920	11.340	11.181	3,141,361
2024-11-22	11.550	11.580	10.930	10.930	10.777	2,494,669
2024-11-21	11.610	11.820	11.360	11.500	11.339	2,596,732
2024-11-20	11.390	11.740	11.300	11.600	11.438	2,820,711
2024-11-19	10.970	11.400	10.970	11.370	11.211	3,267,619
2024-11-18	11.410	11.610	10.920	10.990	10.836	5,343,356
2024-11-15	11.700	11.880	11.200	11.200	11.043	4,164,719
2024-11-14	11.830	12.400	11.700	11.760	11.595	4,459,089
2024-11-13	11.690	11.950	11.510	11.890	11.723	4,218,792
2024-11-12	12.070	12.280	11.560	11.690	11.526	5,122,377
2024-11-11	11.790	12.160	11.560	12.140	11.970	6,905,588
2024-11-08	11.750	12.810	11.750	11.900	11.733	11,697,770
2024-11-07	11.480	11.660	11.110	11.540	11.378	8,775,800
2024-11-06	11.000	12.080	10.910	11.510	11.349	15,728,000
2024-11-05	10.240	10.830	10.150	10.680	10.530	8,516,400
2024-11-04	10.090	10.290	9.960	10.230	10.087	3,939,879
2024-11-01	10.430	10.430	9.920	9.920	9.781	5,474,199
2024-10-31	10.200	10.540	9.900	10.410	10.264	4,982,900

← NewerPage 8 of 21 · 1,219 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.