Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.120	7.170	7.080	7.150	7.127	1,382,200
2022-02-08	7.010	7.130	6.960	7.120	7.098	2,068,007
2022-02-07	6.900	7.010	6.900	6.980	6.958	1,369,800
2022-01-28	6.810	6.970	6.750	6.900	6.878	1,828,407
2022-01-27	6.810	6.950	6.730	6.760	6.739	1,987,985
2022-01-26	6.730	6.820	6.730	6.810	6.789	1,670,607
2022-01-25	7.100	7.100	6.740	6.760	6.739	5,175,320
2022-01-24	7.240	7.240	7.110	7.180	7.157	1,846,811
2022-01-21	7.230	7.270	7.160	7.240	7.217	1,710,479
2022-01-20	7.380	7.400	7.150	7.230	7.207	3,428,320
2022-01-19	7.360	7.430	7.310	7.380	7.357	2,390,100
2022-01-18	7.520	7.520	7.320	7.370	7.347	3,759,148
2022-01-17	7.420	7.540	7.380	7.440	7.417	2,333,525
2022-01-14	7.640	7.680	7.420	7.420	7.397	3,028,592
2022-01-13	7.670	7.740	7.640	7.650	7.626	3,111,610
2022-01-12	7.710	7.800	7.660	7.710	7.686	2,391,860
2022-01-11	7.580	7.850	7.560	7.710	7.686	5,445,060
2022-01-10	7.500	7.590	7.380	7.560	7.536	2,743,550
2022-01-07	7.830	7.850	7.510	7.530	7.506	7,092,655
2022-01-06	7.750	7.830	7.720	7.830	7.805	3,287,400
2022-01-05	7.970	7.970	7.690	7.780	7.755	6,205,500
2022-01-04	7.860	8.030	7.770	7.990	7.965	7,486,210
2021-12-31	7.790	7.980	7.770	7.840	7.815	5,728,211
2021-12-30	7.820	7.870	7.780	7.820	7.795	4,555,212
2021-12-29	7.980	7.990	7.750	7.810	7.785	6,246,300
2021-12-28	8.140	8.140	7.900	7.940	7.915	16,023,950
2021-12-27	7.650	8.470	7.610	8.200	8.174	22,355,251
2021-12-24	7.750	8.020	7.680	7.700	7.676	6,549,804
2021-12-23	7.730	7.900	7.710	7.810	7.785	5,689,508
2021-12-22	7.890	7.920	7.720	7.740	7.716	4,350,403
2021-12-21	7.740	7.950	7.660	7.890	7.865	4,647,887
2021-12-20	7.930	8.060	7.720	7.750	7.726	5,635,600
2021-12-17	7.910	8.140	7.860	7.980	7.955	7,755,161
2021-12-16	7.820	7.990	7.780	7.910	7.885	5,921,700
2021-12-15	7.650	7.900	7.600	7.850	7.825	10,235,840
2021-12-14	7.640	7.670	7.590	7.620	7.596	2,608,200
2021-12-13	7.580	7.680	7.580	7.620	7.596	3,507,000
2021-12-10	7.520	7.700	7.460	7.590	7.566	2,529,000
2021-12-09	7.500	7.600	7.450	7.530	7.506	2,208,100
2021-12-08	7.540	7.600	7.500	7.510	7.486	2,385,152
2021-12-07	7.580	7.680	7.460	7.540	7.516	3,105,000
2021-12-06	7.670	7.710	7.540	7.570	7.546	2,662,600
2021-12-03	7.530	7.650	7.420	7.610	7.586	4,001,452
2021-12-02	7.690	7.700	7.500	7.500	7.476	2,400,400
2021-12-01	7.530	7.660	7.480	7.650	7.626	3,489,900
2021-11-30	7.500	7.680	7.450	7.560	7.536	5,604,699
2021-11-29	7.480	7.570	7.340	7.470	7.446	4,824,399
2021-11-26	7.300	7.880	7.280	7.610	7.586	11,492,600
2021-11-25	7.400	7.510	7.310	7.330	7.307	5,169,900
2021-11-24	7.260	7.400	7.180	7.400	7.377	5,460,800
2021-11-23	7.270	7.300	7.220	7.250	7.227	2,113,700
2021-11-22	7.320	7.350	7.240	7.270	7.247	2,262,300
2021-11-19	7.180	7.330	7.110	7.300	7.277	3,289,000
2021-11-18	7.260	7.320	7.200	7.210	7.187	2,421,660
2021-11-17	7.250	7.300	7.230	7.260	7.237	2,172,984
2021-11-16	7.400	7.410	7.250	7.290	7.267	2,837,000
2021-11-15	7.380	7.390	7.270	7.380	7.357	3,183,300
2021-11-12	7.370	7.460	7.280	7.350	7.327	3,391,901
2021-11-11	7.250	7.360	7.220	7.300	7.277	2,905,874
2021-11-10	7.220	7.350	7.110	7.270	7.247	4,252,000

← NewerPage 20 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.