Shandong Nanshan Aluminium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.490	4.600	4.430	4.590	4.452	74,740,008
2022-02-07	4.390	4.520	4.390	4.490	4.355	79,833,816
2022-01-28	4.360	4.420	4.210	4.290	4.161	89,106,668
2022-01-27	4.530	4.550	4.340	4.360	4.229	86,387,122
2022-01-26	4.520	4.620	4.480	4.550	4.413	59,498,027
2022-01-25	4.610	4.670	4.480	4.490	4.355	76,718,404
2022-01-24	4.700	4.720	4.590	4.610	4.471	89,746,320
2022-01-21	4.670	4.910	4.650	4.740	4.597	117,048,406
2022-01-20	4.780	4.830	4.660	4.680	4.539	66,898,056
2022-01-19	4.750	4.940	4.750	4.780	4.636	91,539,917
2022-01-18	4.740	4.830	4.730	4.770	4.627	60,362,635
2022-01-17	4.850	4.860	4.730	4.780	4.636	78,661,978
2022-01-14	4.870	4.890	4.730	4.860	4.714	115,007,238
2022-01-13	4.900	5.010	4.860	4.900	4.753	141,509,911
2022-01-12	4.890	4.930	4.820	4.920	4.772	108,322,377
2022-01-11	4.810	4.940	4.790	4.850	4.704	151,844,224
2022-01-10	4.840	4.980	4.740	4.800	4.656	147,901,474
2022-01-07	4.760	4.920	4.720	4.850	4.704	207,042,731
2022-01-06	4.520	4.790	4.510	4.770	4.627	185,598,406
2022-01-05	4.580	4.610	4.500	4.540	4.404	99,806,486
2022-01-04	4.700	4.730	4.570	4.570	4.433	127,173,747
2021-12-31	4.660	4.760	4.640	4.710	4.568	138,036,812
2021-12-30	4.520	4.740	4.490	4.690	4.549	173,333,508
2021-12-29	4.570	4.600	4.500	4.510	4.374	74,767,033
2021-12-28	4.550	4.600	4.500	4.570	4.433	90,923,217
2021-12-27	4.700	4.710	4.550	4.550	4.413	116,733,416
2021-12-24	4.830	4.850	4.650	4.710	4.568	120,951,129
2021-12-23	4.680	4.880	4.680	4.800	4.656	220,612,661
2021-12-22	4.680	4.710	4.580	4.650	4.510	136,915,181
2021-12-21	4.640	4.680	4.590	4.660	4.520	104,163,535
2021-12-20	4.760	4.790	4.610	4.630	4.491	169,780,188
2021-12-17	4.760	5.080	4.760	4.790	4.646	248,811,259
2021-12-16	4.570	4.750	4.540	4.750	4.607	202,483,162
2021-12-15	4.590	4.640	4.450	4.560	4.423	199,203,898
2021-12-14	4.840	4.840	4.530	4.600	4.462	287,742,847
2021-12-13	4.930	4.940	4.750	4.850	4.704	275,368,811
2021-12-10	4.680	4.940	4.620	4.920	4.772	324,570,371
2021-12-09	4.740	4.760	4.640	4.690	4.549	140,638,392
2021-12-08	4.770	4.830	4.630	4.700	4.559	202,754,093
2021-12-07	4.630	4.960	4.600	4.690	4.549	266,230,088
2021-12-06	4.390	4.700	4.370	4.580	4.442	208,966,007
2021-12-03	4.350	4.400	4.280	4.390	4.258	78,492,889
2021-12-02	4.370	4.410	4.290	4.340	4.210	110,445,902
2021-12-01	4.380	4.410	4.310	4.360	4.229	104,380,431
2021-11-30	4.470	4.510	4.370	4.390	4.258	96,931,758
2021-11-29	4.360	4.520	4.290	4.460	4.326	98,974,998
2021-11-26	4.500	4.540	4.450	4.460	4.326	85,565,854
2021-11-25	4.590	4.630	4.500	4.540	4.404	95,809,332
2021-11-24	4.470	4.600	4.410	4.550	4.413	140,827,479
2021-11-23	4.330	4.590	4.290	4.500	4.365	184,865,805
2021-11-22	4.240	4.310	4.240	4.290	4.161	86,168,210
2021-11-19	4.130	4.230	4.100	4.220	4.093	85,682,329
2021-11-18	4.050	4.190	4.040	4.150	4.025	101,252,284
2021-11-17	4.030	4.090	4.000	4.060	3.938	79,258,546
2021-11-16	4.170	4.180	4.050	4.050	3.928	81,633,910
2021-11-15	4.210	4.230	4.150	4.150	4.025	83,031,127
2021-11-12	4.230	4.350	4.180	4.220	4.093	116,416,053
2021-11-11	4.170	4.220	4.110	4.210	4.083	109,646,854
2021-11-10	4.140	4.180	4.010	4.160	4.035	120,760,844
2021-11-09	4.180	4.230	4.120	4.160	4.035	82,537,112

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0400 CNY
2022-06-17	0.0630 CNY
2021-07-14	0.0550 CNY
2020-06-24	0.0500 CNY
2019-06-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.