Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 9.100 | 9.600 | 8.890 | 9.520 | 9.490 | 47,340,970 |
| 2024-01-23 | 8.960 | 9.260 | 8.500 | 9.250 | 9.221 | 36,702,947 |
| 2024-01-22 | 9.020 | 9.440 | 8.900 | 9.210 | 9.181 | 46,878,692 |
| 2024-01-19 | 8.890 | 9.710 | 8.720 | 9.160 | 9.131 | 54,704,168 |
| 2024-01-18 | 9.180 | 9.430 | 8.680 | 8.910 | 8.882 | 49,899,652 |
| 2024-01-17 | 8.640 | 9.230 | 8.220 | 9.230 | 9.201 | 23,716,802 |
| 2024-01-16 | 8.480 | 8.480 | 8.190 | 8.390 | 8.364 | 8,804,501 |
| 2024-01-15 | 8.530 | 8.600 | 8.380 | 8.540 | 8.513 | 7,066,328 |
| 2024-01-12 | 8.370 | 8.760 | 8.370 | 8.530 | 8.503 | 10,308,400 |
| 2024-01-11 | 8.170 | 8.320 | 8.170 | 8.320 | 8.294 | 3,848,900 |
| 2024-01-10 | 8.390 | 8.390 | 8.140 | 8.170 | 8.144 | 3,111,600 |
| 2024-01-09 | 8.270 | 8.360 | 8.220 | 8.300 | 8.274 | 3,699,500 |
| 2024-01-08 | 8.410 | 8.510 | 8.260 | 8.270 | 8.244 | 4,027,300 |
| 2024-01-05 | 8.680 | 8.680 | 8.420 | 8.450 | 8.423 | 4,722,600 |
| 2024-01-04 | 8.690 | 8.700 | 8.530 | 8.590 | 8.563 | 6,527,200 |
| 2024-01-03 | 8.420 | 8.640 | 8.380 | 8.640 | 8.613 | 9,325,700 |
| 2024-01-02 | 8.180 | 8.500 | 8.170 | 8.420 | 8.393 | 8,239,101 |
| 2023-12-29 | 8.000 | 8.250 | 7.980 | 8.220 | 8.194 | 4,943,200 |
| 2023-12-28 | 7.960 | 8.070 | 7.880 | 8.020 | 7.995 | 4,307,700 |
| 2023-12-27 | 7.750 | 7.950 | 7.750 | 7.940 | 7.915 | 5,183,300 |
| 2023-12-26 | 7.820 | 7.860 | 7.730 | 7.750 | 7.726 | 4,659,100 |
| 2023-12-25 | 7.960 | 7.980 | 7.810 | 7.840 | 7.815 | 4,827,700 |
| 2023-12-22 | 8.280 | 8.280 | 7.970 | 8.000 | 7.975 | 7,012,240 |
| 2023-12-21 | 8.200 | 8.280 | 8.020 | 8.230 | 8.204 | 6,659,900 |
| 2023-12-20 | 8.230 | 8.500 | 8.210 | 8.280 | 8.254 | 9,533,323 |
| 2023-12-19 | 8.350 | 8.370 | 8.170 | 8.220 | 8.194 | 7,078,400 |
| 2023-12-18 | 8.750 | 8.750 | 8.300 | 8.350 | 8.324 | 12,509,063 |
| 2023-12-15 | 8.950 | 8.980 | 8.630 | 8.650 | 8.623 | 18,356,384 |
| 2023-12-14 | 8.510 | 8.850 | 8.440 | 8.810 | 8.782 | 18,692,700 |
| 2023-12-13 | 8.400 | 8.650 | 8.400 | 8.500 | 8.473 | 6,022,236 |
| 2023-12-12 | 8.330 | 8.410 | 8.290 | 8.400 | 8.374 | 3,320,469 |
| 2023-12-11 | 8.260 | 8.370 | 8.190 | 8.330 | 8.304 | 4,876,400 |
| 2023-12-08 | 8.420 | 8.500 | 8.270 | 8.290 | 8.264 | 4,509,300 |
| 2023-12-07 | 8.560 | 8.590 | 8.380 | 8.400 | 8.374 | 5,492,800 |
| 2023-12-06 | 8.500 | 8.610 | 8.480 | 8.570 | 8.543 | 3,022,000 |
| 2023-12-05 | 8.710 | 8.710 | 8.550 | 8.550 | 8.523 | 3,716,900 |
| 2023-12-04 | 8.680 | 8.770 | 8.680 | 8.710 | 8.683 | 3,194,300 |
| 2023-12-01 | 8.710 | 8.760 | 8.670 | 8.700 | 8.673 | 3,157,700 |
| 2023-11-30 | 8.660 | 8.740 | 8.620 | 8.700 | 8.673 | 3,903,600 |
| 2023-11-29 | 8.760 | 8.840 | 8.660 | 8.690 | 8.663 | 4,205,200 |
| 2023-11-28 | 8.750 | 8.850 | 8.700 | 8.800 | 8.772 | 5,038,790 |
| 2023-11-27 | 8.640 | 8.790 | 8.640 | 8.750 | 8.722 | 4,648,500 |
| 2023-11-24 | 8.750 | 8.800 | 8.650 | 8.680 | 8.653 | 4,192,200 |
| 2023-11-23 | 8.660 | 8.790 | 8.620 | 8.780 | 8.752 | 5,063,000 |
| 2023-11-22 | 8.770 | 8.980 | 8.760 | 8.760 | 8.732 | 10,102,500 |
| 2023-11-21 | 8.850 | 8.850 | 8.760 | 8.770 | 8.742 | 4,362,000 |
| 2023-11-20 | 8.710 | 8.810 | 8.650 | 8.800 | 8.772 | 6,024,669 |
| 2023-11-17 | 8.630 | 8.700 | 8.620 | 8.700 | 8.673 | 3,767,000 |
| 2023-11-16 | 8.710 | 8.740 | 8.650 | 8.670 | 8.643 | 3,743,710 |
| 2023-11-15 | 8.700 | 8.740 | 8.640 | 8.700 | 8.673 | 4,995,501 |
| 2023-11-14 | 8.720 | 8.740 | 8.590 | 8.660 | 8.633 | 5,443,600 |
| 2023-11-13 | 8.760 | 8.780 | 8.640 | 8.720 | 8.693 | 7,056,100 |
| 2023-11-10 | 8.610 | 8.710 | 8.410 | 8.680 | 8.653 | 8,729,733 |
| 2023-11-09 | 8.540 | 8.800 | 8.520 | 8.620 | 8.593 | 10,394,600 |
| 2023-11-08 | 8.610 | 8.710 | 8.500 | 8.550 | 8.523 | 5,784,500 |
| 2023-11-07 | 8.570 | 8.580 | 8.450 | 8.550 | 8.523 | 4,397,900 |
| 2023-11-06 | 8.510 | 8.550 | 8.470 | 8.550 | 8.523 | 5,282,200 |
| 2023-11-03 | 8.340 | 8.520 | 8.330 | 8.430 | 8.403 | 5,187,195 |
| 2023-11-02 | 8.390 | 8.450 | 8.340 | 8.350 | 8.324 | 3,736,900 |
| 2023-11-01 | 8.380 | 8.450 | 8.340 | 8.400 | 8.374 | 3,298,932 |
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.