Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.400	10.590	10.300	10.520	10.487	13,298,321
2023-07-28	10.500	10.550	10.380	10.490	10.457	16,902,850
2023-07-27	10.810	10.950	10.550	10.570	10.537	15,965,100
2023-07-26	11.090	11.130	10.670	10.740	10.706	18,178,989
2023-07-25	10.940	11.080	10.780	11.060	11.025	22,969,481
2023-07-24	10.780	11.030	10.750	10.930	10.896	14,778,808
2023-07-21	10.940	11.050	10.790	10.900	10.866	16,832,300
2023-07-20	11.310	11.360	10.950	10.990	10.955	25,209,408
2023-07-19	11.540	11.650	11.270	11.310	11.274	27,979,190
2023-07-18	12.070	12.080	11.390	11.530	11.494	36,407,403
2023-07-17	12.160	12.340	11.930	12.200	12.162	36,209,611
2023-07-14	12.020	12.240	11.600	12.080	12.042	47,930,502
2023-07-13	13.100	13.450	12.340	12.380	12.341	60,836,391
2023-07-12	13.290	14.210	12.890	13.710	13.667	76,497,526
2023-07-11	13.550	13.700	13.060	13.480	13.438	66,287,969
2023-07-10	13.610	14.780	13.250	14.260	14.215	98,834,208
2023-07-07	12.220	13.680	12.210	13.440	13.398	100,561,928
2023-07-06	12.030	12.640	11.810	12.440	12.401	53,813,778
2023-07-05	12.320	12.950	12.140	12.290	12.251	70,562,685
2023-07-04	12.500	12.720	12.000	12.160	12.122	70,270,725
2023-07-03	11.750	13.170	11.580	12.850	12.809	101,659,593
2023-06-30	13.240	13.760	12.240	12.270	12.231	97,590,479
2023-06-29	13.310	14.000	13.000	13.220	13.178	120,793,171
2023-06-28	11.590	12.730	11.330	12.730	12.690	47,371,986
2023-06-27	11.570	11.570	11.200	11.570	11.534	86,328,622
2023-06-26	9.910	10.520	9.880	10.520	10.487	39,446,769
2023-06-21	8.670	9.560	8.660	9.560	9.530	49,228,669
2023-06-20	8.900	8.900	8.670	8.690	8.663	18,086,201
2023-06-19	8.810	9.010	8.650	8.900	8.872	24,417,211
2023-06-16	9.100	9.150	8.830	8.960	8.932	31,036,111
2023-06-15	8.930	9.710	8.920	9.370	9.340	45,748,700
2023-06-14	9.180	9.390	8.880	8.920	8.892	34,405,011
2023-06-13	9.500	9.900	9.220	9.290	9.261	47,740,801
2023-06-12	9.340	10.090	9.340	9.420	9.390	65,225,564
2023-06-09	8.430	9.330	8.360	9.330	9.301	33,071,712
2023-06-08	8.460	8.540	8.320	8.480	8.453	19,393,663
2023-06-07	8.510	8.650	8.340	8.500	8.473	21,529,163
2023-06-06	8.740	8.940	8.450	8.480	8.453	32,646,853
2023-06-05	8.780	9.360	8.550	8.830	8.802	57,003,754
2023-06-02	7.940	8.720	7.940	8.720	8.693	20,892,986
2023-06-01	7.910	8.350	7.900	7.930	7.905	11,824,320
2023-05-31	8.000	8.090	7.900	7.950	7.925	10,296,513
2023-05-30	8.030	8.420	7.970	8.160	8.134	17,658,464
2023-05-29	7.900	8.150	7.810	8.050	8.025	13,654,500
2023-05-26	8.000	8.180	7.830	7.910	7.885	11,637,300
2023-05-25	7.830	8.230	7.830	8.080	8.055	16,210,201
2023-05-24	7.810	8.030	7.710	7.880	7.855	8,481,460
2023-05-23	7.880	7.970	7.780	7.800	7.775	6,374,300
2023-05-22	7.720	8.040	7.720	7.970	7.945	10,720,750
2023-05-19	7.930	7.940	7.670	7.770	7.746	10,604,400
2023-05-18	7.960	8.340	7.880	8.000	7.975	18,327,012
2023-05-17	7.770	7.920	7.650	7.850	7.825	10,376,801
2023-05-16	7.670	8.100	7.550	7.860	7.835	14,723,701
2023-05-15	7.610	7.760	7.560	7.670	7.646	5,816,100
2023-05-12	7.510	7.680	7.510	7.600	7.576	3,195,600
2023-05-11	7.460	7.570	7.400	7.570	7.546	2,668,959
2023-05-10	7.460	7.500	7.380	7.410	7.387	2,157,300
2023-05-09	7.530	7.570	7.430	7.430	7.407	3,060,700
2023-05-08	7.460	7.570	7.460	7.530	7.506	2,578,800
2023-05-05	7.520	7.520	7.430	7.500	7.476	1,821,100

← NewerPage 14 of 21 · 1,218 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.