Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.780	5.820	5.600	5.630	5.612	3,924,896
2022-05-10	5.750	5.820	5.710	5.790	5.772	1,419,340
2022-05-09	5.760	5.810	5.650	5.780	5.762	1,121,900
2022-05-06	5.720	5.720	5.600	5.710	5.692	1,919,300
2022-05-05	5.560	5.810	5.500	5.780	5.762	2,455,100
2022-04-29	5.470	5.700	5.430	5.630	5.612	2,681,000
2022-04-28	5.340	5.520	5.270	5.410	5.393	2,572,400
2022-04-27	5.200	5.380	5.070	5.370	5.353	2,785,700
2022-04-26	5.450	5.560	5.150	5.160	5.144	2,739,600
2022-04-25	5.950	5.950	5.400	5.450	5.433	3,326,701
2022-04-22	5.880	6.030	5.760	5.960	5.941	4,143,501
2022-04-21	6.200	6.300	5.940	5.940	5.921	2,888,852
2022-04-20	6.200	6.260	6.120	6.140	6.121	1,260,900
2022-04-19	6.180	6.290	6.160	6.200	6.180	1,214,200
2022-04-18	6.100	6.240	6.030	6.200	6.180	1,445,700
2022-04-15	6.240	6.290	6.120	6.190	6.171	2,637,202
2022-04-14	6.360	6.380	6.230	6.240	6.220	1,910,900
2022-04-13	6.690	6.690	6.300	6.340	6.320	2,763,031
2022-04-12	6.480	6.550	6.300	6.540	6.519	2,026,900
2022-04-11	6.580	6.610	6.390	6.480	6.460	1,689,502
2022-04-08	6.680	6.700	6.530	6.580	6.559	1,500,200
2022-04-07	6.790	6.810	6.630	6.680	6.659	1,644,000
2022-04-06	6.560	6.790	6.500	6.790	6.769	3,187,831
2022-04-01	6.600	6.600	6.460	6.560	6.539	2,263,500
2022-03-31	6.570	6.650	6.490	6.580	6.559	1,552,601
2022-03-30	6.570	6.580	6.510	6.540	6.519	1,528,100
2022-03-29	6.690	6.690	6.480	6.510	6.490	2,279,200
2022-03-28	6.620	6.740	6.480	6.640	6.619	3,050,900
2022-03-25	6.770	6.840	6.690	6.710	6.689	2,253,800
2022-03-24	6.820	6.830	6.700	6.770	6.749	3,309,200
2022-03-23	6.890	6.910	6.800	6.830	6.808	2,469,729
2022-03-22	6.960	6.960	6.830	6.900	6.878	2,128,949
2022-03-21	6.940	7.000	6.850	6.950	6.928	3,303,500
2022-03-18	6.750	7.140	6.690	7.000	6.978	6,046,759
2022-03-17	6.480	6.970	6.430	6.880	6.858	10,416,663
2022-03-16	6.350	6.380	6.060	6.340	6.320	3,531,400
2022-03-15	6.590	6.590	6.160	6.200	6.180	3,024,750
2022-03-14	6.670	6.670	6.510	6.580	6.559	1,544,600
2022-03-11	6.650	6.700	6.460	6.680	6.659	2,019,701
2022-03-10	6.650	6.750	6.580	6.650	6.629	2,242,101
2022-03-09	6.720	6.820	6.310	6.560	6.539	2,481,000
2022-03-08	6.850	6.910	6.650	6.720	6.699	2,579,200
2022-03-07	7.000	7.080	6.860	6.910	6.888	1,573,801
2022-03-04	7.060	7.070	6.960	6.980	6.958	1,983,300
2022-03-03	7.000	7.130	7.000	7.070	7.048	3,502,800
2022-03-02	6.880	6.950	6.860	6.950	6.928	1,603,700
2022-03-01	6.900	6.950	6.840	6.900	6.878	1,401,500
2022-02-28	6.900	7.000	6.800	6.880	6.858	1,741,600
2022-02-25	6.840	6.990	6.840	6.910	6.888	1,954,900
2022-02-24	6.980	7.100	6.760	6.830	6.808	3,844,200
2022-02-23	7.050	7.120	6.990	6.990	6.968	3,221,100
2022-02-22	7.120	7.120	7.010	7.060	7.038	1,440,400
2022-02-21	7.090	7.120	6.950	7.120	7.098	1,751,100
2022-02-18	6.990	7.010	6.910	7.000	6.978	1,336,600
2022-02-17	7.050	7.080	6.940	6.960	6.938	1,264,900
2022-02-16	6.920	7.050	6.920	7.020	6.998	1,059,599
2022-02-15	7.100	7.100	6.890	6.940	6.918	1,545,300
2022-02-14	7.040	7.100	7.000	7.040	7.018	842,660
2022-02-11	7.170	7.170	7.020	7.040	7.018	1,400,200
2022-02-10	7.150	7.180	7.070	7.140	7.118	1,330,002

← NewerPage 19 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.