Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.610	8.400	7.610	8.400	8.374	9,195,565
2022-08-03	7.450	7.920	7.450	7.640	7.616	7,635,300
2022-08-02	8.000	8.000	7.390	7.590	7.566	12,145,852
2022-08-01	8.180	8.240	7.950	8.020	7.995	10,113,200
2022-07-29	8.110	8.510	8.060	8.240	8.214	14,638,000
2022-07-28	8.110	8.290	8.050	8.110	8.084	6,974,900
2022-07-27	8.110	8.270	8.070	8.110	8.084	5,987,800
2022-07-26	8.030	8.160	7.830	8.150	8.124	8,448,600
2022-07-25	8.280	8.320	8.040	8.070	8.045	10,263,100
2022-07-22	8.120	8.470	8.060	8.310	8.284	16,625,601
2022-07-21	8.140	8.250	8.050	8.110	8.084	7,365,050
2022-07-20	8.250	8.290	8.120	8.180	8.154	7,437,311
2022-07-19	8.190	8.300	8.050	8.250	8.224	13,846,100
2022-07-18	7.600	8.340	7.600	8.200	8.174	19,612,953
2022-07-15	7.750	7.930	7.670	7.690	7.666	12,925,900
2022-07-14	8.270	8.270	8.000	8.030	8.005	11,485,549
2022-07-13	8.060	8.300	7.750	8.230	8.204	19,468,249
2022-07-12	8.220	8.300	8.080	8.100	8.074	11,642,153
2022-07-11	8.070	8.320	8.030	8.270	8.244	14,360,400
2022-07-08	8.170	8.280	8.050	8.130	8.104	13,217,900
2022-07-07	8.160	8.410	8.030	8.170	8.144	14,820,800
2022-07-06	8.410	8.580	8.110	8.260	8.234	19,960,210
2022-07-05	8.120	8.600	8.050	8.600	8.573	29,629,236
2022-07-04	8.410	8.420	8.030	8.200	8.174	18,356,935
2022-07-01	8.200	8.590	8.110	8.390	8.364	29,097,835
2022-06-30	8.020	8.220	8.000	8.170	8.144	21,373,863
2022-06-29	8.590	8.770	8.070	8.090	8.065	34,199,288
2022-06-28	8.700	8.880	8.490	8.590	8.563	40,304,789
2022-06-27	9.420	9.580	9.010	9.010	8.982	52,476,333
2022-06-24	9.920	10.980	9.760	10.010	9.978	71,451,653
2022-06-23	10.010	11.290	9.230	10.500	10.467	87,156,837
2022-06-22	9.690	10.260	9.410	10.260	10.228	22,869,768
2022-06-21	8.900	9.330	8.810	9.330	9.301	66,850,887
2022-06-20	7.850	8.480	7.670	8.480	8.453	40,338,429
2022-06-17	6.910	7.710	6.870	7.710	7.686	18,436,562
2022-06-16	7.310	7.390	6.960	7.010	6.988	19,119,400
2022-06-15	7.690	7.950	7.380	7.460	7.437	37,180,472
2022-06-14	7.330	7.330	7.330	7.330	7.307	8,627,128
2022-06-13	6.810	6.810	6.600	6.660	6.639	5,670,700
2022-06-10	6.800	6.940	6.790	6.800	6.779	8,245,524
2022-06-09	6.720	7.390	6.710	6.890	6.868	12,940,629
2022-06-08	6.610	6.960	6.610	6.800	6.779	9,631,401
2022-06-07	6.800	6.810	6.500	6.620	6.599	8,246,800
2022-06-06	6.830	6.900	6.740	6.810	6.789	5,186,150
2022-06-02	6.900	6.920	6.770	6.800	6.779	6,139,690
2022-06-01	6.930	6.950	6.730	6.930	6.908	8,498,902
2022-05-31	6.810	7.070	6.700	6.960	6.938	9,481,001
2022-05-30	6.780	6.850	6.670	6.830	6.808	7,372,501
2022-05-27	6.910	6.980	6.710	6.730	6.709	8,542,453
2022-05-26	7.170	7.200	6.860	6.880	6.858	9,759,300
2022-05-25	6.960	7.350	6.800	7.190	7.167	14,836,653
2022-05-24	6.870	7.450	6.660	7.130	7.108	19,143,553
2022-05-23	6.900	7.000	6.780	6.920	6.898	11,647,593
2022-05-20	7.060	7.440	7.010	7.070	7.048	17,564,242
2022-05-19	7.500	7.590	7.100	7.260	7.237	29,213,822
2022-05-18	6.840	7.730	6.680	7.730	7.706	34,055,719
2022-05-17	6.540	7.030	6.540	7.030	7.008	13,341,991
2022-05-16	7.000	7.360	6.310	6.390	6.370	22,376,791
2022-05-13	6.060	6.810	5.970	6.810	6.789	19,757,335
2022-05-12	5.660	6.190	5.660	6.190	6.171	6,214,135

← NewerPage 18 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.