Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.460 | 8.530 | 8.370 | 8.410 | 8.384 | 6,275,800 |
| 2023-02-03 | 8.570 | 8.570 | 8.320 | 8.430 | 8.403 | 8,439,300 |
| 2023-02-02 | 8.460 | 8.600 | 8.300 | 8.570 | 8.543 | 11,239,900 |
| 2023-02-01 | 8.280 | 8.500 | 8.190 | 8.440 | 8.413 | 11,480,800 |
| 2023-01-31 | 8.110 | 8.260 | 8.050 | 8.250 | 8.224 | 8,404,405 |
| 2023-01-30 | 8.000 | 8.200 | 7.910 | 8.110 | 8.084 | 13,518,650 |
| 2023-01-20 | 8.130 | 8.290 | 8.100 | 8.270 | 8.244 | 7,234,200 |
| 2023-01-19 | 8.100 | 8.220 | 8.060 | 8.130 | 8.104 | 4,353,149 |
| 2023-01-18 | 8.090 | 8.380 | 8.000 | 8.150 | 8.124 | 7,037,849 |
| 2023-01-17 | 8.100 | 8.100 | 7.960 | 8.050 | 8.025 | 4,189,600 |
| 2023-01-16 | 8.180 | 8.180 | 8.050 | 8.100 | 8.074 | 3,804,700 |
| 2023-01-13 | 8.040 | 8.120 | 7.980 | 8.090 | 8.065 | 4,168,500 |
| 2023-01-12 | 8.010 | 8.130 | 8.000 | 8.040 | 8.015 | 4,057,900 |
| 2023-01-11 | 8.080 | 8.160 | 8.000 | 8.000 | 7.975 | 4,912,800 |
| 2023-01-10 | 8.260 | 8.260 | 8.050 | 8.090 | 8.065 | 5,255,200 |
| 2023-01-09 | 8.300 | 8.320 | 8.130 | 8.200 | 8.174 | 5,665,700 |
| 2023-01-06 | 8.210 | 8.380 | 8.180 | 8.270 | 8.244 | 7,600,808 |
| 2023-01-05 | 8.200 | 8.280 | 8.140 | 8.220 | 8.194 | 6,405,100 |
| 2023-01-04 | 8.170 | 8.340 | 8.150 | 8.190 | 8.164 | 7,376,941 |
| 2023-01-03 | 8.020 | 8.240 | 8.000 | 8.200 | 8.174 | 8,562,408 |
| 2022-12-30 | 7.850 | 8.120 | 7.830 | 8.020 | 7.995 | 7,731,449 |
| 2022-12-29 | 7.950 | 7.970 | 7.800 | 7.800 | 7.775 | 8,937,714 |
| 2022-12-28 | 8.070 | 8.240 | 7.940 | 8.050 | 8.025 | 9,513,708 |
| 2022-12-27 | 8.220 | 8.220 | 7.970 | 8.070 | 8.045 | 7,769,800 |
| 2022-12-26 | 8.000 | 8.200 | 7.910 | 8.190 | 8.164 | 7,302,108 |
| 2022-12-23 | 7.810 | 8.060 | 7.610 | 8.020 | 7.995 | 8,709,300 |
| 2022-12-22 | 8.170 | 8.290 | 7.900 | 7.900 | 7.875 | 9,508,400 |
| 2022-12-21 | 8.300 | 8.380 | 8.130 | 8.200 | 8.174 | 7,572,600 |
| 2022-12-20 | 8.180 | 8.480 | 8.040 | 8.330 | 8.304 | 11,261,400 |
| 2022-12-19 | 8.500 | 8.780 | 8.130 | 8.250 | 8.224 | 14,843,400 |
| 2022-12-16 | 8.730 | 9.060 | 8.520 | 8.560 | 8.533 | 21,164,301 |
| 2022-12-15 | 8.880 | 8.990 | 8.760 | 8.840 | 8.812 | 18,969,642 |
| 2022-12-14 | 9.170 | 9.850 | 8.910 | 9.000 | 8.972 | 34,110,469 |
| 2022-12-13 | 8.840 | 9.490 | 8.840 | 9.300 | 9.271 | 41,573,803 |
| 2022-12-12 | 9.140 | 9.140 | 8.750 | 8.820 | 8.792 | 35,340,632 |
| 2022-12-09 | 8.390 | 9.140 | 8.310 | 9.140 | 9.111 | 32,823,589 |
| 2022-12-08 | 8.450 | 8.450 | 8.240 | 8.310 | 8.284 | 9,818,000 |
| 2022-12-07 | 8.420 | 8.470 | 8.250 | 8.450 | 8.423 | 9,856,501 |
| 2022-12-06 | 8.660 | 8.750 | 8.360 | 8.490 | 8.463 | 18,551,800 |
| 2022-12-05 | 8.500 | 9.050 | 8.450 | 8.770 | 8.742 | 24,850,002 |
| 2022-12-02 | 8.650 | 8.650 | 8.470 | 8.530 | 8.503 | 13,245,002 |
| 2022-12-01 | 8.650 | 8.880 | 8.630 | 8.680 | 8.653 | 17,695,900 |
| 2022-11-30 | 8.570 | 8.980 | 8.500 | 8.800 | 8.772 | 23,459,341 |
| 2022-11-29 | 8.500 | 8.650 | 8.440 | 8.610 | 8.583 | 15,461,100 |
| 2022-11-28 | 8.230 | 8.680 | 8.200 | 8.580 | 8.553 | 17,261,937 |
| 2022-11-25 | 8.360 | 8.470 | 8.280 | 8.440 | 8.413 | 11,412,100 |
| 2022-11-24 | 8.510 | 8.650 | 8.350 | 8.360 | 8.334 | 17,733,199 |
| 2022-11-23 | 8.150 | 8.970 | 8.060 | 8.670 | 8.643 | 30,533,900 |
| 2022-11-22 | 8.170 | 8.400 | 8.120 | 8.250 | 8.224 | 13,341,750 |
| 2022-11-21 | 8.490 | 8.490 | 8.170 | 8.200 | 8.174 | 17,841,700 |
| 2022-11-18 | 8.370 | 8.600 | 8.220 | 8.550 | 8.523 | 22,630,100 |
| 2022-11-17 | 8.470 | 8.560 | 8.340 | 8.430 | 8.403 | 16,109,067 |
| 2022-11-16 | 8.700 | 8.980 | 8.400 | 8.520 | 8.493 | 30,327,955 |
| 2022-11-15 | 8.130 | 9.050 | 8.040 | 8.760 | 8.732 | 44,196,031 |
| 2022-11-14 | 8.040 | 8.240 | 7.940 | 8.230 | 8.204 | 23,144,525 |
| 2022-11-11 | 8.300 | 8.410 | 8.060 | 8.080 | 8.055 | 31,002,923 |
| 2022-11-10 | 8.700 | 8.790 | 8.190 | 8.190 | 8.164 | 43,822,361 |
| 2022-11-09 | 9.510 | 9.510 | 8.570 | 9.100 | 9.071 | 65,453,793 |
| 2022-11-08 | 8.800 | 8.800 | 8.660 | 8.800 | 8.772 | 15,000,000 |
| 2022-11-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.975 | 3,664,900 |
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.