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
2026-10-23	10.910	12.170	10.680	11.900	11.900	29,581,750
2026-10-22	10.840	11.540	10.840	11.070	11.070	18,888,165
2026-10-21	10.880	11.250	10.840	10.900	10.900	10,630,228
2026-10-20	10.510	11.130	10.460	10.930	10.930	11,685,138
2026-10-19	10.160	10.570	10.050	10.560	10.560	5,206,434
2026-10-16	10.160	10.570	10.130	10.390	10.390	5,934,905
2026-10-15	10.150	10.270	10.010	10.050	10.050	4,992,888
2026-10-14	10.600	10.660	10.340	10.370	10.370	3,402,400
2026-10-13	10.480	10.740	10.300	10.650	10.650	6,087,547
2026-10-12	10.560	10.690	10.360	10.600	10.600	5,814,421
2026-10-09	10.680	10.700	10.150	10.590	10.590	7,106,350
2026-10-08	10.600	10.900	10.530	10.650	10.650	6,171,206
2026-09-30	10.700	10.870	10.590	10.610	10.610	5,059,642
2026-09-29	10.620	10.840	10.550	10.650	10.650	4,267,963
2026-09-28	10.880	11.170	10.670	10.700	10.700	8,769,140
2026-09-24	10.820	11.230	10.720	10.890	10.890	8,096,178
2026-09-23	10.990	10.990	10.740	10.750	10.750	3,448,684
2026-09-22	11.080	11.160	10.880	10.960	10.960	5,659,300
2026-09-21	10.840	11.290	10.740	11.100	11.100	8,499,209
2026-09-18	10.540	10.920	10.540	10.800	10.800	5,670,936
2026-09-17	10.330	10.570	10.200	10.540	10.540	4,010,906
2026-09-16	10.210	10.380	10.100	10.360	10.360	2,805,103
2026-09-15	10.610	10.610	10.270	10.290	10.290	3,633,600
2026-09-14	10.400	10.690	10.290	10.480	10.480	5,621,572
2026-09-11	10.360	10.450	10.060	10.280	10.280	5,021,384
2026-09-10	10.770	10.800	10.460	10.480	10.480	5,104,322
2026-09-09	10.870	11.010	10.770	10.820	10.820	5,389,088
2026-09-08	11.170	11.270	10.850	11.000	11.000	7,073,497
2026-09-07	10.580	11.090	10.510	11.080	11.080	8,629,203
2026-09-04	10.740	10.880	10.490	10.570	10.570	5,455,778
2026-09-03	10.750	10.980	10.610	10.720	10.720	4,978,871
2026-09-02	10.650	10.720	10.430	10.660	10.660	4,412,925
2026-09-01	10.640	10.730	10.560	10.660	10.660	4,157,300
2026-08-31	10.480	10.680	10.480	10.640	10.640	4,717,700
2026-08-28	10.740	10.890	10.660	10.680	10.680	5,185,700
2026-08-27	10.550	10.990	10.400	10.740	10.740	8,736,916
2026-08-26	10.540	10.540	10.300	10.400	10.400	4,045,500
2026-08-25	10.100	10.450	10.060	10.390	10.390	4,001,676
2026-08-24	10.350	10.490	10.080	10.190	10.190	5,045,400
2026-08-21	10.190	10.350	10.060	10.270	10.270	3,621,280
2026-08-20	10.110	10.320	10.040	10.210	10.210	3,955,672
2026-08-19	10.700	10.760	10.010	10.020	10.020	7,554,945
2026-08-18	10.870	10.870	10.530	10.740	10.740	4,564,900
2026-08-17	10.530	10.770	10.420	10.760	10.760	5,169,900
2026-08-14	10.500	10.610	10.430	10.510	10.510	3,946,746
2026-08-13	10.780	10.870	10.550	10.550	10.550	4,227,893
2026-08-12	10.710	10.800	10.650	10.750	10.750	3,228,402
2026-08-11	10.700	10.830	10.500	10.710	10.710	5,484,378
2026-08-10	10.800	10.820	10.510	10.680	10.680	5,563,046
2026-08-07	10.700	10.740	10.440	10.680	10.680	5,875,304
2026-08-06	10.580	10.860	10.500	10.700	10.700	5,863,566
2026-08-05	10.500	10.730	10.460	10.600	10.600	6,940,000
2026-08-04	10.400	10.550	10.300	10.470	10.470	5,544,584
2026-08-03	10.190	10.420	10.090	10.400	10.400	7,983,862
2026-07-31	9.810	10.150	9.810	10.080	10.080	7,395,876
2026-07-30	9.760	9.940	9.590	9.680	9.680	6,009,900
2026-07-29	9.600	9.910	9.480	9.840	9.840	7,640,300
2026-07-28	9.550	9.720	9.530	9.570	9.570	4,446,500
2026-07-27	9.210	9.700	9.210	9.660	9.660	7,034,219
2026-07-24	9.510	9.540	9.230	9.270	9.270	5,204,000

Page 1 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.