Nanshan Aluminium Intl Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 36.300 | 36.300 | 34.720 | 34.940 | 33.739 | 370,000 |
| 2025-08-04 | 36.000 | 37.280 | 36.000 | 36.200 | 34.955 | 244,200 |
| 2025-08-01 | 38.000 | 38.000 | 36.000 | 36.000 | 34.762 | 484,800 |
| 2025-07-31 | 39.350 | 39.350 | 37.050 | 38.050 | 36.742 | 263,900 |
| 2025-07-30 | 39.450 | 39.950 | 38.000 | 39.350 | 37.997 | 263,500 |
| 2025-07-29 | 39.500 | 40.450 | 39.050 | 39.500 | 38.142 | 261,100 |
| 2025-07-28 | 40.300 | 40.300 | 39.050 | 40.000 | 38.625 | 205,800 |
| 2025-07-25 | 39.800 | 41.500 | 39.500 | 40.300 | 38.914 | 659,100 |
| 2025-07-24 | 39.250 | 40.500 | 38.900 | 39.600 | 38.239 | 271,300 |
| 2025-07-23 | 39.400 | 41.900 | 37.300 | 40.450 | 39.059 | 2,235,100 |
| 2025-07-22 | 37.400 | 39.450 | 37.100 | 39.450 | 38.094 | 218,600 |
| 2025-07-21 | 35.350 | 38.000 | 35.000 | 37.500 | 36.211 | 567,300 |
| 2025-07-18 | 38.000 | 38.000 | 34.850 | 35.300 | 34.086 | 384,600 |
| 2025-07-17 | 36.000 | 37.950 | 35.850 | 37.950 | 36.645 | 200,100 |
| 2025-07-16 | 35.150 | 36.500 | 35.050 | 36.000 | 34.762 | 245,900 |
| 2025-07-15 | 35.150 | 36.500 | 34.950 | 35.150 | 33.942 | 218,400 |
| 2025-07-14 | 36.200 | 36.250 | 34.500 | 35.300 | 34.086 | 349,300 |
| 2025-07-11 | 36.450 | 37.000 | 36.000 | 36.200 | 34.955 | 201,900 |
| 2025-07-10 | 35.600 | 36.750 | 35.400 | 36.650 | 35.390 | 226,500 |
| 2025-07-09 | 36.500 | 36.500 | 35.200 | 35.850 | 34.617 | 211,400 |
| 2025-07-08 | 36.000 | 37.650 | 36.000 | 36.800 | 35.535 | 254,500 |
| 2025-07-07 | 40.200 | 40.200 | 35.650 | 36.050 | 34.811 | 530,000 |
| 2025-07-04 | 34.650 | 40.400 | 34.650 | 40.400 | 39.011 | 1,498,500 |
| 2025-07-03 | 31.350 | 34.750 | 31.350 | 34.750 | 33.555 | 429,100 |
| 2025-07-02 | 32.000 | 32.500 | 31.700 | 32.300 | 31.190 | 335,600 |
| 2025-06-30 | 31.150 | 31.700 | 31.000 | 31.500 | 30.417 | 308,150 |
| 2025-06-27 | 30.000 | 32.250 | 30.000 | 31.000 | 29.934 | 352,800 |
| 2025-06-26 | 29.950 | 30.400 | 29.000 | 30.000 | 28.969 | 208,700 |
| 2025-06-25 | 30.500 | 30.950 | 29.750 | 30.350 | 29.307 | 260,600 |
| 2025-06-24 | 32.500 | 32.950 | 30.650 | 30.700 | 29.645 | 661,000 |
| 2025-06-23 | 30.150 | 31.900 | 30.000 | 31.900 | 30.803 | 272,700 |
| 2025-06-20 | 30.950 | 31.600 | 29.900 | 30.150 | 29.113 | 981,800 |
| 2025-06-19 | 29.000 | 32.000 | 28.950 | 30.950 | 29.886 | 1,328,000 |
| 2025-06-18 | 26.750 | 29.700 | 26.600 | 29.000 | 28.003 | 1,122,300 |
| 2025-06-17 | 26.600 | 26.900 | 26.600 | 26.600 | 25.685 | 182,900 |
| 2025-06-16 | 26.550 | 26.950 | 26.550 | 26.600 | 25.685 | 201,500 |
| 2025-06-13 | 26.600 | 27.150 | 26.450 | 26.550 | 25.637 | 426,300 |
| 2025-06-12 | 26.700 | 26.800 | 26.500 | 26.600 | 25.685 | 182,000 |
| 2025-06-11 | 26.650 | 26.750 | 26.500 | 26.650 | 25.734 | 246,200 |
| 2025-06-10 | 26.800 | 26.900 | 26.550 | 26.650 | 25.734 | 216,700 |
| 2025-06-09 | 26.600 | 26.800 | 26.550 | 26.800 | 25.879 | 185,200 |
| 2025-06-06 | 26.750 | 27.550 | 26.550 | 26.750 | 25.830 | 202,000 |
| 2025-06-05 | 26.450 | 26.750 | 26.400 | 26.750 | 25.830 | 204,300 |
| 2025-06-04 | 26.700 | 26.850 | 26.450 | 26.450 | 25.541 | 206,300 |
| 2025-06-03 | 27.000 | 27.300 | 26.750 | 26.750 | 25.830 | 276,800 |
| 2025-06-02 | 26.600 | 27.300 | 26.550 | 26.750 | 25.830 | 261,300 |
| 2025-05-30 | 26.450 | 26.650 | 26.150 | 26.600 | 25.685 | 317,600 |
| 2025-05-29 | 26.500 | 26.500 | 26.350 | 26.500 | 25.589 | 180,400 |
| 2025-05-28 | 26.700 | 26.700 | 26.350 | 26.500 | 25.589 | 186,100 |
| 2025-05-27 | 26.500 | 26.800 | 26.500 | 26.750 | 25.830 | 189,700 |
| 2025-05-26 | 26.550 | 26.900 | 26.350 | 26.650 | 25.734 | 196,000 |
| 2025-05-23 | 26.850 | 26.850 | 26.250 | 26.700 | 25.782 | 147,900 |
| 2025-05-22 | 26.700 | 26.950 | 26.150 | 26.300 | 25.396 | 156,100 |
| 2025-05-21 | 26.450 | 27.500 | 26.450 | 26.800 | 25.879 | 383,700 |
| 2025-05-20 | 26.350 | 26.700 | 25.850 | 26.500 | 25.589 | 171,200 |
| 2025-05-19 | 26.350 | 27.950 | 26.350 | 26.550 | 25.637 | 615,200 |
| 2025-05-16 | 26.400 | 26.500 | 26.000 | 26.250 | 25.348 | 134,000 |
| 2025-05-15 | 26.450 | 26.600 | 26.050 | 26.500 | 25.589 | 143,400 |
| 2025-05-14 | 26.050 | 26.800 | 25.550 | 26.450 | 25.541 | 6,044,000 |
| 2025-05-13 | 25.850 | 26.400 | 25.450 | 26.100 | 25.203 | 152,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1600 HKD |
| 2026-06-11 | 0.4100 HKD |
| 2025-09-18 | 0.6500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.