Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.200	7.330	7.190	7.270	7.247	5,909,500
2022-11-03	7.190	7.260	7.110	7.160	7.137	5,976,600
2022-11-02	7.100	7.330	7.050	7.250	7.227	8,538,200
2022-11-01	6.790	7.090	6.770	7.060	7.038	5,976,900
2022-10-31	6.760	6.870	6.720	6.780	6.759	4,564,100
2022-10-28	7.150	7.170	6.760	6.760	6.739	6,546,300
2022-10-27	7.120	7.220	7.120	7.150	7.127	4,924,600
2022-10-26	6.930	7.190	6.910	7.160	7.137	5,761,500
2022-10-25	6.950	7.010	6.820	6.990	6.968	4,894,900
2022-10-24	7.140	7.230	6.920	6.940	6.918	5,763,900
2022-10-21	7.130	7.280	7.120	7.140	7.118	5,306,749
2022-10-20	7.190	7.210	7.080	7.090	7.068	4,722,225
2022-10-19	7.280	7.290	7.180	7.190	7.167	3,941,875
2022-10-18	7.390	7.390	7.240	7.250	7.227	5,705,900
2022-10-17	7.280	7.350	7.170	7.340	7.317	5,499,900
2022-10-14	7.310	7.330	7.220	7.270	7.247	7,029,281
2022-10-13	7.010	7.320	6.990	7.270	7.247	8,637,600
2022-10-12	6.880	7.060	6.820	7.050	7.028	5,141,361
2022-10-11	6.840	6.890	6.620	6.890	6.868	5,575,700
2022-10-10	6.940	7.060	6.710	6.750	6.729	5,224,400
2022-09-30	6.890	7.010	6.810	6.940	6.918	6,171,587
2022-09-29	7.000	7.100	6.850	6.890	6.868	5,902,200
2022-09-28	7.240	7.300	6.970	6.980	6.958	7,154,981
2022-09-27	7.150	7.260	7.030	7.250	7.227	7,266,800
2022-09-26	7.140	7.430	7.050	7.100	7.078	7,661,088
2022-09-23	7.460	7.690	7.210	7.210	7.187	11,114,426
2022-09-22	7.460	7.550	7.390	7.410	7.387	6,855,700
2022-09-21	7.510	7.600	7.350	7.540	7.516	10,100,581
2022-09-20	7.420	7.500	7.370	7.460	7.437	6,464,900
2022-09-19	7.400	7.420	7.180	7.360	7.337	6,948,061
2022-09-16	7.610	7.750	7.350	7.350	7.327	9,505,446
2022-09-15	8.000	8.060	7.570	7.700	7.676	12,715,842
2022-09-14	7.900	7.970	7.760	7.870	7.845	13,101,150
2022-09-13	8.160	8.230	8.020	8.070	8.045	14,092,723
2022-09-09	8.330	8.410	8.110	8.200	8.174	20,138,470
2022-09-08	8.550	8.890	8.370	8.430	8.403	30,751,761
2022-09-07	8.480	8.720	8.330	8.610	8.583	30,571,700
2022-09-06	8.310	8.650	8.210	8.590	8.563	34,744,549
2022-09-05	8.390	8.470	8.100	8.240	8.214	31,659,768
2022-09-02	8.820	9.050	8.470	8.470	8.443	56,295,340
2022-09-01	10.320	10.440	9.410	9.410	9.380	62,604,357
2022-08-31	10.110	11.810	9.870	10.460	10.427	93,752,880
2022-08-30	10.070	10.770	9.850	10.770	10.736	83,536,908
2022-08-29	9.480	9.790	9.480	9.790	9.759	17,595,598
2022-08-26	8.040	8.900	8.030	8.900	8.872	24,656,203
2022-08-25	8.320	8.370	7.960	8.090	8.065	8,673,369
2022-08-24	8.650	8.660	8.300	8.310	8.284	10,049,922
2022-08-23	8.210	8.660	8.100	8.650	8.623	16,418,410
2022-08-22	8.530	8.740	8.350	8.380	8.354	11,659,200
2022-08-19	8.500	8.640	8.330	8.510	8.483	14,666,572
2022-08-18	8.780	8.880	8.510	8.520	8.493	19,435,763
2022-08-17	8.550	9.460	8.520	8.910	8.882	29,010,759
2022-08-16	8.700	8.840	8.530	8.600	8.573	12,880,762
2022-08-15	8.600	8.850	8.410	8.670	8.643	18,172,084
2022-08-12	8.440	8.630	8.350	8.540	8.513	14,669,100
2022-08-11	8.350	8.450	8.320	8.440	8.413	8,613,342
2022-08-10	8.510	8.660	8.300	8.420	8.393	9,780,600
2022-08-09	8.570	8.600	8.380	8.440	8.413	13,180,056
2022-08-08	8.480	8.720	8.320	8.600	8.573	20,653,290
2022-08-05	8.680	8.850	8.300	8.410	8.384	35,284,300

← NewerPage 17 of 21 · 1,212 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.