Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.380	8.450	8.340	8.400	8.374	3,298,932
2023-10-31	8.440	8.480	8.340	8.390	8.364	3,832,733
2023-10-30	8.350	8.490	8.310	8.440	8.413	5,787,875
2023-10-27	8.300	8.420	8.280	8.400	8.374	5,576,700
2023-10-26	8.200	8.370	8.120	8.350	8.324	6,845,584
2023-10-25	8.150	8.280	8.150	8.240	8.214	4,594,700
2023-10-24	7.950	8.130	7.950	8.100	8.074	5,063,558
2023-10-23	8.100	8.130	7.880	7.940	7.915	4,564,400
2023-10-20	8.100	8.230	8.090	8.120	8.094	3,408,500
2023-10-19	8.190	8.310	8.140	8.160	8.134	4,688,974
2023-10-18	8.430	8.430	8.220	8.230	8.204	5,035,000
2023-10-17	8.410	8.480	8.350	8.370	8.344	4,188,300
2023-10-16	8.460	8.530	8.380	8.440	8.413	5,087,100
2023-10-13	8.530	8.630	8.450	8.480	8.453	5,434,400
2023-10-12	8.550	8.590	8.500	8.570	8.543	4,155,879
2023-10-11	8.620	8.650	8.500	8.550	8.523	5,422,532
2023-10-10	8.660	8.700	8.550	8.590	8.563	6,054,300
2023-10-09	8.720	8.720	8.560	8.620	8.593	4,758,583
2023-09-28	8.620	8.710	8.590	8.690	8.663	5,954,800
2023-09-27	8.600	8.720	8.550	8.560	8.533	6,193,300
2023-09-26	8.620	8.720	8.610	8.620	8.593	5,618,400
2023-09-25	8.880	8.890	8.620	8.660	8.633	8,940,501
2023-09-22	8.740	8.890	8.700	8.880	8.852	7,942,500
2023-09-21	8.800	8.900	8.730	8.770	8.742	6,475,530
2023-09-20	8.900	9.030	8.820	8.840	8.812	10,222,400
2023-09-19	9.330	9.500	9.000	9.050	9.021	15,011,100
2023-09-18	9.210	9.390	8.700	9.320	9.291	30,667,104
2023-09-15	9.780	9.840	9.400	9.450	9.420	36,166,034
2023-09-14	9.450	10.400	9.450	10.090	10.058	56,523,545
2023-09-13	9.540	9.700	9.370	9.460	9.430	12,727,100
2023-09-12	9.700	9.800	9.470	9.510	9.480	14,751,698
2023-09-11	9.470	9.650	9.380	9.630	9.600	10,977,000
2023-09-08	9.390	9.650	9.300	9.520	9.490	11,040,221
2023-09-07	9.600	9.650	9.330	9.350	9.321	9,488,561
2023-09-06	9.510	9.610	9.400	9.580	9.550	10,624,130
2023-09-05	9.540	9.680	9.420	9.600	9.570	20,630,600
2023-09-04	9.370	9.540	9.250	9.540	9.510	15,644,821
2023-09-01	9.260	9.350	9.170	9.250	9.221	14,075,697
2023-08-31	9.460	9.750	9.290	9.390	9.360	24,181,003
2023-08-30	9.400	9.600	9.310	9.430	9.400	8,975,195
2023-08-29	9.240	9.430	9.160	9.430	9.400	9,217,183
2023-08-28	9.600	9.660	9.170	9.210	9.181	10,408,900
2023-08-25	9.490	9.520	9.190	9.210	9.181	10,320,217
2023-08-24	9.500	9.640	9.420	9.490	9.460	7,645,700
2023-08-23	9.690	9.830	9.560	9.590	9.560	7,766,600
2023-08-22	9.730	9.840	9.530	9.750	9.719	8,354,920
2023-08-21	9.700	9.880	9.700	9.700	9.669	6,840,393
2023-08-18	10.070	10.120	9.720	9.740	9.709	8,401,700
2023-08-17	9.870	10.060	9.800	10.050	10.018	8,336,509
2023-08-16	10.000	10.130	9.890	9.910	9.879	9,296,400
2023-08-15	10.250	10.280	10.020	10.100	10.068	8,731,400
2023-08-14	10.080	10.250	10.010	10.250	10.218	10,496,803
2023-08-11	10.310	10.360	10.060	10.070	10.038	11,656,210
2023-08-10	10.250	10.430	10.250	10.340	10.307	10,047,200
2023-08-09	10.650	10.680	10.310	10.350	10.317	16,442,781
2023-08-08	10.900	11.010	10.610	10.650	10.616	19,453,484
2023-08-07	10.680	10.830	10.490	10.810	10.776	18,105,803
2023-08-04	10.930	11.040	10.640	10.680	10.646	28,728,533
2023-08-03	10.720	11.350	10.570	10.920	10.886	34,668,339
2023-08-02	11.000	11.070	10.730	10.810	10.776	36,466,720

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.