Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.520 | 7.520 | 7.430 | 7.500 | 7.476 | 1,821,100 |
| 2023-05-04 | 7.400 | 7.570 | 7.290 | 7.500 | 7.476 | 3,446,800 |
| 2023-04-28 | 7.230 | 7.400 | 7.220 | 7.390 | 7.367 | 2,100,476 |
| 2023-04-27 | 7.250 | 7.320 | 7.160 | 7.260 | 7.237 | 2,552,903 |
| 2023-04-26 | 7.090 | 7.310 | 7.000 | 7.270 | 7.247 | 3,632,900 |
| 2023-04-25 | 7.260 | 7.270 | 6.980 | 7.090 | 7.068 | 3,877,200 |
| 2023-04-24 | 7.180 | 7.290 | 7.060 | 7.230 | 7.207 | 3,194,800 |
| 2023-04-21 | 7.470 | 7.470 | 7.180 | 7.180 | 7.157 | 3,978,019 |
| 2023-04-20 | 7.330 | 7.550 | 7.230 | 7.470 | 7.446 | 4,583,811 |
| 2023-04-19 | 7.410 | 7.460 | 7.350 | 7.360 | 7.337 | 3,086,601 |
| 2023-04-18 | 7.570 | 7.570 | 7.460 | 7.470 | 7.446 | 2,394,700 |
| 2023-04-17 | 7.600 | 7.640 | 7.490 | 7.540 | 7.516 | 3,790,000 |
| 2023-04-14 | 7.480 | 7.600 | 7.380 | 7.600 | 7.576 | 4,658,500 |
| 2023-04-13 | 7.440 | 7.520 | 7.410 | 7.440 | 7.417 | 3,426,665 |
| 2023-04-12 | 7.470 | 7.520 | 7.410 | 7.430 | 7.407 | 2,909,339 |
| 2023-04-11 | 7.540 | 7.600 | 7.400 | 7.480 | 7.456 | 3,892,601 |
| 2023-04-10 | 7.430 | 7.660 | 7.400 | 7.530 | 7.506 | 6,739,048 |
| 2023-04-07 | 7.380 | 7.520 | 7.380 | 7.430 | 7.407 | 3,963,300 |
| 2023-04-06 | 7.410 | 7.470 | 7.340 | 7.400 | 7.377 | 3,224,700 |
| 2023-04-04 | 7.620 | 7.620 | 7.410 | 7.450 | 7.427 | 5,106,699 |
| 2023-04-03 | 7.680 | 7.700 | 7.580 | 7.580 | 7.556 | 3,689,200 |
| 2023-03-31 | 7.600 | 7.700 | 7.550 | 7.700 | 7.676 | 2,992,900 |
| 2023-03-30 | 7.620 | 7.640 | 7.520 | 7.550 | 7.526 | 2,879,705 |
| 2023-03-29 | 7.620 | 7.700 | 7.600 | 7.620 | 7.596 | 2,647,200 |
| 2023-03-28 | 7.700 | 7.760 | 7.620 | 7.630 | 7.606 | 2,638,900 |
| 2023-03-27 | 7.830 | 7.830 | 7.610 | 7.700 | 7.676 | 4,208,699 |
| 2023-03-24 | 7.930 | 7.930 | 7.700 | 7.780 | 7.755 | 4,743,398 |
| 2023-03-23 | 7.890 | 7.940 | 7.780 | 7.840 | 7.815 | 2,528,725 |
| 2023-03-22 | 7.950 | 7.970 | 7.860 | 7.870 | 7.845 | 2,557,800 |
| 2023-03-21 | 7.830 | 7.910 | 7.810 | 7.900 | 7.875 | 2,390,300 |
| 2023-03-20 | 7.830 | 7.960 | 7.780 | 7.830 | 7.805 | 3,431,400 |
| 2023-03-17 | 7.940 | 7.980 | 7.860 | 7.890 | 7.865 | 2,819,300 |
| 2023-03-16 | 7.990 | 8.000 | 7.830 | 7.880 | 7.855 | 3,135,400 |
| 2023-03-15 | 7.830 | 8.010 | 7.820 | 8.000 | 7.975 | 3,126,800 |
| 2023-03-14 | 7.900 | 7.960 | 7.700 | 7.800 | 7.775 | 3,207,000 |
| 2023-03-13 | 8.000 | 8.090 | 7.860 | 7.930 | 7.905 | 3,251,600 |
| 2023-03-10 | 8.070 | 8.090 | 7.950 | 8.000 | 7.975 | 3,056,800 |
| 2023-03-09 | 8.150 | 8.190 | 8.090 | 8.110 | 8.084 | 1,924,500 |
| 2023-03-08 | 8.070 | 8.150 | 8.050 | 8.150 | 8.124 | 2,296,900 |
| 2023-03-07 | 8.230 | 8.270 | 8.080 | 8.080 | 8.055 | 4,172,000 |
| 2023-03-06 | 8.340 | 8.350 | 8.220 | 8.230 | 8.204 | 3,550,401 |
| 2023-03-03 | 8.270 | 8.360 | 8.250 | 8.350 | 8.324 | 3,028,610 |
| 2023-03-02 | 8.290 | 8.380 | 8.270 | 8.300 | 8.274 | 3,563,500 |
| 2023-03-01 | 8.260 | 8.300 | 8.210 | 8.290 | 8.264 | 2,951,020 |
| 2023-02-28 | 8.290 | 8.290 | 8.120 | 8.230 | 8.204 | 2,852,700 |
| 2023-02-27 | 8.290 | 8.290 | 8.110 | 8.180 | 8.154 | 2,827,900 |
| 2023-02-24 | 8.320 | 8.370 | 8.220 | 8.290 | 8.264 | 3,053,104 |
| 2023-02-23 | 8.500 | 8.500 | 8.290 | 8.350 | 8.324 | 4,339,700 |
| 2023-02-22 | 8.420 | 8.520 | 8.370 | 8.470 | 8.443 | 3,280,200 |
| 2023-02-21 | 8.370 | 8.480 | 8.340 | 8.440 | 8.413 | 4,054,204 |
| 2023-02-20 | 8.380 | 8.430 | 8.270 | 8.380 | 8.354 | 4,543,604 |
| 2023-02-17 | 8.380 | 8.490 | 8.330 | 8.380 | 8.354 | 4,576,919 |
| 2023-02-16 | 8.650 | 8.650 | 8.220 | 8.350 | 8.324 | 7,917,498 |
| 2023-02-15 | 8.650 | 8.720 | 8.610 | 8.630 | 8.603 | 5,852,700 |
| 2023-02-14 | 8.610 | 8.880 | 8.610 | 8.710 | 8.683 | 9,939,958 |
| 2023-02-13 | 8.620 | 8.710 | 8.580 | 8.650 | 8.623 | 8,788,600 |
| 2023-02-10 | 8.510 | 8.620 | 8.450 | 8.580 | 8.553 | 8,542,900 |
| 2023-02-09 | 8.460 | 8.520 | 8.390 | 8.500 | 8.473 | 5,003,400 |
| 2023-02-08 | 8.500 | 8.550 | 8.440 | 8.480 | 8.453 | 5,204,100 |
| 2023-02-07 | 8.420 | 8.490 | 8.380 | 8.480 | 8.453 | 5,381,300 |
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.