Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.700 | 7.830 | 7.630 | 7.800 | 7.775 | 6,102,900 |
| 2024-07-25 | 7.710 | 7.760 | 7.560 | 7.670 | 7.646 | 6,367,919 |
| 2024-07-24 | 7.680 | 7.830 | 7.590 | 7.700 | 7.676 | 7,261,800 |
| 2024-07-23 | 7.940 | 8.030 | 7.730 | 7.740 | 7.716 | 8,014,500 |
| 2024-07-22 | 7.990 | 8.080 | 7.940 | 7.980 | 7.955 | 6,583,700 |
| 2024-07-19 | 7.720 | 8.090 | 7.720 | 7.980 | 7.955 | 10,748,200 |
| 2024-07-18 | 7.730 | 7.900 | 7.590 | 7.850 | 7.825 | 9,642,100 |
| 2024-07-17 | 8.050 | 8.080 | 7.800 | 7.810 | 7.785 | 12,346,300 |
| 2024-07-16 | 8.210 | 8.260 | 8.020 | 8.100 | 8.074 | 9,646,000 |
| 2024-07-15 | 8.470 | 8.470 | 8.160 | 8.200 | 8.174 | 11,150,300 |
| 2024-07-12 | 8.610 | 8.700 | 8.410 | 8.530 | 8.503 | 12,027,700 |
| 2024-07-11 | 8.580 | 8.690 | 8.510 | 8.600 | 8.573 | 11,674,499 |
| 2024-07-10 | 8.650 | 8.780 | 8.520 | 8.520 | 8.493 | 10,511,000 |
| 2024-07-09 | 8.620 | 8.840 | 8.330 | 8.730 | 8.702 | 16,152,600 |
| 2024-07-08 | 8.730 | 8.930 | 8.550 | 8.660 | 8.633 | 12,269,500 |
| 2024-07-05 | 8.610 | 8.770 | 8.450 | 8.710 | 8.683 | 9,457,806 |
| 2024-07-04 | 8.890 | 9.080 | 8.590 | 8.630 | 8.603 | 13,220,633 |
| 2024-07-03 | 9.200 | 9.230 | 8.950 | 8.990 | 8.962 | 16,053,200 |
| 2024-07-02 | 9.050 | 9.680 | 8.860 | 9.300 | 9.271 | 25,474,100 |
| 2024-07-01 | 8.690 | 9.140 | 8.650 | 9.050 | 9.021 | 23,131,166 |
| 2024-06-28 | 8.550 | 8.850 | 8.490 | 8.750 | 8.722 | 19,433,375 |
| 2024-06-27 | 8.580 | 8.730 | 8.540 | 8.560 | 8.533 | 12,297,900 |
| 2024-06-26 | 8.550 | 8.760 | 8.280 | 8.710 | 8.683 | 21,499,754 |
| 2024-06-25 | 9.010 | 9.090 | 8.580 | 8.640 | 8.613 | 21,669,814 |
| 2024-06-24 | 8.900 | 9.350 | 8.860 | 9.180 | 9.151 | 23,486,300 |
| 2024-06-21 | 9.320 | 9.450 | 9.030 | 9.110 | 9.081 | 23,140,412 |
| 2024-06-20 | 9.820 | 9.830 | 9.280 | 9.310 | 9.281 | 33,675,239 |
| 2024-06-19 | 10.500 | 10.600 | 9.900 | 9.920 | 9.889 | 38,484,422 |
| 2024-06-18 | 10.470 | 10.650 | 10.310 | 10.610 | 10.577 | 28,251,340 |
| 2024-06-17 | 10.520 | 10.920 | 10.210 | 10.450 | 10.417 | 35,485,900 |
| 2024-06-14 | 11.000 | 11.350 | 10.660 | 10.710 | 10.676 | 51,838,053 |
| 2024-06-13 | 10.370 | 11.640 | 10.280 | 11.320 | 11.284 | 61,217,298 |
| 2024-06-12 | 10.540 | 10.920 | 10.470 | 10.580 | 10.547 | 47,733,082 |
| 2024-06-11 | 10.260 | 10.550 | 10.000 | 10.450 | 10.417 | 40,129,370 |
| 2024-06-07 | 11.110 | 11.210 | 10.270 | 10.470 | 10.437 | 69,160,717 |
| 2024-06-06 | 9.870 | 10.850 | 9.700 | 10.850 | 10.816 | 60,760,085 |
| 2024-06-05 | 9.850 | 10.020 | 9.800 | 9.860 | 9.829 | 25,728,401 |
| 2024-06-04 | 9.910 | 10.190 | 9.600 | 9.980 | 9.949 | 44,666,634 |
| 2024-06-03 | 10.020 | 10.330 | 9.630 | 10.200 | 10.168 | 73,570,428 |
| 2024-05-31 | 8.970 | 9.830 | 8.650 | 9.830 | 9.799 | 62,279,012 |
| 2024-05-30 | 9.400 | 9.470 | 8.900 | 8.940 | 8.912 | 22,685,698 |
| 2024-05-29 | 9.570 | 9.620 | 9.360 | 9.440 | 9.410 | 24,235,100 |
| 2024-05-28 | 9.400 | 9.900 | 9.390 | 9.800 | 9.769 | 38,952,301 |
| 2024-05-27 | 9.360 | 9.630 | 9.200 | 9.510 | 9.480 | 31,300,294 |
| 2024-05-24 | 9.000 | 9.730 | 9.000 | 9.360 | 9.331 | 32,357,700 |
| 2024-05-23 | 9.200 | 9.200 | 8.900 | 8.920 | 8.892 | 16,519,010 |
| 2024-05-22 | 9.150 | 9.450 | 9.090 | 9.310 | 9.281 | 15,013,600 |
| 2024-05-21 | 9.400 | 9.400 | 9.170 | 9.210 | 9.181 | 11,950,810 |
| 2024-05-20 | 9.170 | 9.450 | 9.130 | 9.400 | 9.370 | 19,920,024 |
| 2024-05-17 | 9.120 | 9.270 | 9.060 | 9.160 | 9.131 | 13,685,439 |
| 2024-05-16 | 9.180 | 9.240 | 9.070 | 9.120 | 9.091 | 12,909,553 |
| 2024-05-15 | 9.280 | 9.340 | 9.050 | 9.100 | 9.071 | 21,779,369 |
| 2024-05-14 | 9.500 | 9.710 | 9.300 | 9.370 | 9.340 | 26,464,178 |
| 2024-05-13 | 9.880 | 10.280 | 9.390 | 9.730 | 9.699 | 37,730,824 |
| 2024-05-10 | 9.330 | 9.980 | 9.310 | 9.730 | 9.699 | 36,878,496 |
| 2024-05-09 | 9.270 | 9.530 | 9.170 | 9.370 | 9.340 | 19,320,100 |
| 2024-05-08 | 9.290 | 9.750 | 9.210 | 9.330 | 9.301 | 30,363,796 |
| 2024-05-07 | 9.240 | 9.360 | 9.170 | 9.300 | 9.271 | 19,411,601 |
| 2024-05-06 | 8.850 | 9.380 | 8.840 | 9.240 | 9.211 | 25,906,020 |
| 2024-04-30 | 8.950 | 9.050 | 8.760 | 8.820 | 8.792 | 14,553,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0320 CNY |
| 2020-05-15 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.