Shandong Nanshan Zhishang Sci-Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.280 | 10.400 | 10.040 | 10.180 | 10.037 | 4,044,863 |
| 2024-10-29 | 10.230 | 10.700 | 10.160 | 10.260 | 10.116 | 6,735,497 |
| 2024-10-28 | 10.000 | 10.290 | 9.950 | 10.240 | 10.097 | 5,465,600 |
| 2024-10-25 | 9.750 | 9.960 | 9.640 | 9.920 | 9.781 | 3,903,700 |
| 2024-10-24 | 9.790 | 9.880 | 9.690 | 9.710 | 9.574 | 3,794,500 |
| 2024-10-23 | 9.910 | 10.080 | 9.780 | 9.800 | 9.663 | 4,769,900 |
| 2024-10-22 | 9.770 | 10.030 | 9.680 | 9.890 | 9.751 | 4,422,900 |
| 2024-10-21 | 9.870 | 10.090 | 9.690 | 9.780 | 9.643 | 7,276,200 |
| 2024-10-18 | 9.490 | 9.930 | 9.450 | 9.760 | 9.623 | 6,621,479 |
| 2024-10-17 | 9.500 | 9.740 | 9.490 | 9.540 | 9.406 | 5,589,704 |
| 2024-10-16 | 9.220 | 9.590 | 9.220 | 9.500 | 9.367 | 4,389,834 |
| 2024-10-15 | 9.450 | 9.720 | 9.280 | 9.360 | 9.229 | 5,137,977 |
| 2024-10-14 | 8.950 | 9.520 | 8.940 | 9.440 | 9.308 | 6,903,959 |
| 2024-10-11 | 9.100 | 9.180 | 8.770 | 8.930 | 8.805 | 5,786,400 |
| 2024-10-10 | 8.940 | 9.250 | 8.720 | 9.110 | 8.982 | 7,569,000 |
| 2024-10-09 | 9.710 | 9.750 | 8.810 | 8.810 | 8.687 | 13,256,360 |
| 2024-10-08 | 10.930 | 11.000 | 9.680 | 10.200 | 10.057 | 19,702,080 |
| 2024-09-30 | 8.680 | 9.670 | 8.360 | 9.450 | 9.318 | 17,559,420 |
| 2024-09-27 | 7.920 | 8.400 | 7.850 | 8.400 | 8.282 | 8,423,726 |
| 2024-09-26 | 7.590 | 7.850 | 7.510 | 7.830 | 7.720 | 4,737,400 |
| 2024-09-25 | 7.560 | 7.740 | 7.510 | 7.630 | 7.523 | 4,976,200 |
| 2024-09-24 | 7.260 | 7.500 | 7.260 | 7.500 | 7.395 | 3,938,100 |
| 2024-09-23 | 7.350 | 7.350 | 7.230 | 7.260 | 7.158 | 1,944,600 |
| 2024-09-20 | 7.270 | 7.310 | 7.180 | 7.300 | 7.198 | 1,699,000 |
| 2024-09-19 | 7.120 | 7.320 | 7.120 | 7.270 | 7.168 | 2,032,700 |
| 2024-09-18 | 7.160 | 7.250 | 6.970 | 7.100 | 7.001 | 2,185,400 |
| 2024-09-13 | 7.380 | 7.380 | 7.170 | 7.200 | 7.099 | 1,971,499 |
| 2024-09-12 | 7.300 | 7.440 | 7.300 | 7.330 | 7.227 | 1,565,726 |
| 2024-09-11 | 7.420 | 7.420 | 7.300 | 7.330 | 7.227 | 1,340,800 |
| 2024-09-10 | 7.450 | 7.460 | 7.270 | 7.400 | 7.296 | 1,948,700 |
| 2024-09-09 | 7.320 | 7.400 | 7.240 | 7.400 | 7.296 | 1,922,310 |
| 2024-09-06 | 7.510 | 7.570 | 7.330 | 7.340 | 7.237 | 3,351,300 |
| 2024-09-05 | 7.480 | 7.580 | 7.480 | 7.530 | 7.425 | 2,368,600 |
| 2024-09-04 | 7.580 | 7.640 | 7.520 | 7.520 | 7.415 | 2,399,400 |
| 2024-09-03 | 7.620 | 7.710 | 7.580 | 7.630 | 7.523 | 2,988,526 |
| 2024-09-02 | 7.790 | 7.840 | 7.590 | 7.620 | 7.513 | 2,952,500 |
| 2024-08-30 | 7.630 | 7.870 | 7.560 | 7.790 | 7.681 | 6,559,000 |
| 2024-08-29 | 7.550 | 7.660 | 7.410 | 7.620 | 7.513 | 3,891,700 |
| 2024-08-28 | 7.460 | 7.630 | 7.390 | 7.550 | 7.444 | 3,057,400 |
| 2024-08-27 | 7.620 | 7.680 | 7.450 | 7.490 | 7.385 | 4,232,721 |
| 2024-08-26 | 7.590 | 7.680 | 7.430 | 7.640 | 7.533 | 5,165,149 |
| 2024-08-23 | 7.800 | 7.860 | 7.540 | 7.590 | 7.484 | 9,923,034 |
| 2024-08-22 | 7.330 | 8.400 | 7.320 | 8.080 | 7.967 | 13,947,950 |
| 2024-08-21 | 7.390 | 7.430 | 7.300 | 7.330 | 7.227 | 1,877,100 |
| 2024-08-20 | 7.480 | 7.480 | 7.340 | 7.390 | 7.287 | 2,081,700 |
| 2024-08-19 | 7.630 | 7.660 | 7.460 | 7.470 | 7.365 | 3,397,400 |
| 2024-08-16 | 7.840 | 7.860 | 7.640 | 7.640 | 7.533 | 2,584,457 |
| 2024-08-15 | 7.740 | 7.880 | 7.680 | 7.790 | 7.681 | 2,423,800 |
| 2024-08-14 | 7.950 | 7.960 | 7.750 | 7.750 | 7.641 | 2,232,619 |
| 2024-08-13 | 7.890 | 7.950 | 7.800 | 7.920 | 7.809 | 1,683,300 |
| 2024-08-12 | 7.990 | 8.010 | 7.860 | 7.870 | 7.760 | 2,739,000 |
| 2024-08-09 | 8.080 | 8.150 | 7.960 | 7.970 | 7.858 | 2,547,200 |
| 2024-08-08 | 8.050 | 8.090 | 7.900 | 8.050 | 7.937 | 2,879,800 |
| 2024-08-07 | 8.160 | 8.160 | 8.040 | 8.060 | 7.947 | 2,527,000 |
| 2024-08-06 | 8.020 | 8.140 | 7.980 | 8.140 | 8.026 | 3,220,900 |
| 2024-08-05 | 8.040 | 8.280 | 7.890 | 7.930 | 7.819 | 5,170,900 |
| 2024-08-02 | 8.090 | 8.320 | 8.010 | 8.100 | 7.987 | 4,581,600 |
| 2024-08-01 | 8.170 | 8.250 | 8.100 | 8.110 | 7.996 | 4,960,100 |
| 2024-07-31 | 7.940 | 8.240 | 7.800 | 8.220 | 8.105 | 7,827,400 |
| 2024-07-30 | 7.880 | 7.880 | 7.580 | 7.730 | 7.622 | 6,010,100 |
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.