Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.580 | 9.050 | 8.570 | 8.920 | 8.892 | 22,618,301 |
| 2024-04-26 | 8.430 | 8.630 | 8.330 | 8.570 | 8.543 | 17,271,601 |
| 2024-04-25 | 8.200 | 8.680 | 8.110 | 8.620 | 8.593 | 22,697,420 |
| 2024-04-24 | 8.130 | 8.300 | 8.120 | 8.200 | 8.174 | 11,344,410 |
| 2024-04-23 | 8.410 | 8.450 | 8.110 | 8.160 | 8.134 | 15,222,200 |
| 2024-04-22 | 8.480 | 8.670 | 8.320 | 8.380 | 8.354 | 13,960,900 |
| 2024-04-19 | 8.200 | 9.000 | 8.200 | 8.580 | 8.553 | 23,123,480 |
| 2024-04-18 | 8.750 | 8.900 | 8.300 | 8.360 | 8.334 | 28,871,893 |
| 2024-04-17 | 8.100 | 9.120 | 8.100 | 8.870 | 8.842 | 29,810,936 |
| 2024-04-16 | 9.390 | 9.670 | 8.860 | 8.860 | 8.832 | 27,773,500 |
| 2024-04-15 | 9.460 | 10.420 | 9.280 | 9.840 | 9.809 | 44,981,775 |
| 2024-04-12 | 10.030 | 10.110 | 9.280 | 9.470 | 9.440 | 33,674,475 |
| 2024-04-11 | 9.910 | 10.200 | 9.660 | 10.020 | 9.988 | 34,814,452 |
| 2024-04-10 | 9.700 | 10.580 | 9.650 | 10.220 | 10.188 | 51,009,800 |
| 2024-04-09 | 9.980 | 10.990 | 9.720 | 9.820 | 9.789 | 59,079,332 |
| 2024-04-08 | 9.190 | 10.180 | 9.100 | 10.180 | 10.148 | 47,985,893 |
| 2024-04-03 | 9.170 | 9.410 | 9.140 | 9.250 | 9.221 | 18,863,312 |
| 2024-04-02 | 8.960 | 9.610 | 8.930 | 9.340 | 9.311 | 32,705,381 |
| 2024-04-01 | 8.860 | 8.990 | 8.800 | 8.960 | 8.932 | 18,073,412 |
| 2024-03-29 | 9.000 | 9.200 | 8.870 | 8.870 | 8.842 | 13,411,300 |
| 2024-03-28 | 9.020 | 9.230 | 8.850 | 9.100 | 9.071 | 25,915,569 |
| 2024-03-27 | 9.230 | 9.480 | 8.910 | 9.060 | 9.031 | 31,760,115 |
| 2024-03-26 | 8.780 | 9.860 | 8.630 | 9.480 | 9.450 | 50,818,500 |
| 2024-03-25 | 8.470 | 9.150 | 8.460 | 8.960 | 8.932 | 36,998,805 |
| 2024-03-22 | 8.360 | 9.000 | 8.350 | 8.580 | 8.553 | 31,817,416 |
| 2024-03-21 | 8.380 | 8.490 | 8.310 | 8.380 | 8.354 | 13,974,400 |
| 2024-03-20 | 8.140 | 8.500 | 8.140 | 8.440 | 8.413 | 21,238,001 |
| 2024-03-19 | 8.220 | 8.370 | 8.180 | 8.180 | 8.154 | 12,682,514 |
| 2024-03-18 | 8.190 | 8.290 | 8.170 | 8.230 | 8.204 | 11,644,302 |
| 2024-03-15 | 8.130 | 8.280 | 8.110 | 8.190 | 8.164 | 11,659,300 |
| 2024-03-14 | 8.200 | 8.290 | 8.110 | 8.180 | 8.154 | 12,986,414 |
| 2024-03-13 | 8.180 | 8.250 | 8.110 | 8.210 | 8.184 | 13,015,616 |
| 2024-03-12 | 8.440 | 8.440 | 8.180 | 8.210 | 8.184 | 20,978,970 |
| 2024-03-11 | 8.390 | 8.560 | 8.340 | 8.450 | 8.423 | 20,087,103 |
| 2024-03-08 | 8.290 | 8.430 | 8.130 | 8.290 | 8.264 | 22,097,495 |
| 2024-03-07 | 8.020 | 8.680 | 7.880 | 8.460 | 8.433 | 36,309,060 |
| 2024-03-06 | 7.820 | 8.180 | 7.820 | 8.080 | 8.055 | 22,876,500 |
| 2024-03-05 | 7.870 | 7.980 | 7.770 | 7.910 | 7.885 | 15,034,600 |
| 2024-03-04 | 7.880 | 7.910 | 7.650 | 7.870 | 7.845 | 13,200,000 |
| 2024-03-01 | 7.920 | 8.000 | 7.790 | 7.880 | 7.855 | 16,711,880 |
| 2024-02-29 | 7.530 | 7.920 | 7.500 | 7.880 | 7.855 | 20,991,351 |
| 2024-02-28 | 8.090 | 8.270 | 7.500 | 7.520 | 7.496 | 31,562,455 |
| 2024-02-27 | 7.800 | 8.020 | 7.670 | 8.010 | 7.985 | 20,440,752 |
| 2024-02-26 | 7.810 | 7.950 | 7.620 | 7.810 | 7.785 | 24,485,307 |
| 2024-02-23 | 7.740 | 7.900 | 7.620 | 7.810 | 7.785 | 24,915,789 |
| 2024-02-22 | 7.400 | 7.690 | 7.350 | 7.690 | 7.666 | 23,993,714 |
| 2024-02-21 | 7.240 | 7.630 | 7.150 | 7.470 | 7.446 | 28,489,741 |
| 2024-02-20 | 7.340 | 7.390 | 7.110 | 7.290 | 7.267 | 21,882,841 |
| 2024-02-19 | 6.910 | 7.450 | 6.800 | 7.400 | 7.377 | 29,890,160 |
| 2024-02-08 | 6.660 | 6.980 | 6.100 | 6.930 | 6.908 | 29,053,285 |
| 2024-02-07 | 7.190 | 7.390 | 6.450 | 6.510 | 6.490 | 32,688,644 |
| 2024-02-06 | 6.880 | 7.730 | 6.800 | 7.150 | 7.127 | 35,651,651 |
| 2024-02-05 | 7.800 | 7.960 | 7.440 | 7.440 | 7.417 | 28,681,200 |
| 2024-02-02 | 8.410 | 8.580 | 8.270 | 8.270 | 8.244 | 30,101,100 |
| 2024-02-01 | 9.480 | 9.730 | 9.190 | 9.190 | 9.161 | 52,639,400 |
| 2024-01-31 | 12.390 | 12.390 | 10.130 | 10.210 | 10.178 | 99,182,888 |
| 2024-01-30 | 10.720 | 11.260 | 10.710 | 11.260 | 11.225 | 20,289,873 |
| 2024-01-29 | 9.160 | 10.240 | 9.120 | 10.240 | 10.208 | 32,750,401 |
| 2024-01-26 | 9.570 | 9.810 | 9.260 | 9.310 | 9.281 | 45,466,396 |
| 2024-01-25 | 9.390 | 10.470 | 9.310 | 9.910 | 9.879 | 65,153,907 |
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.