Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.130 | 7.340 | 7.120 | 7.210 | 7.187 | 3,235,774 |
| 2021-11-08 | 7.120 | 7.120 | 7.040 | 7.100 | 7.078 | 1,908,500 |
| 2021-11-05 | 7.190 | 7.190 | 7.060 | 7.070 | 7.048 | 3,922,900 |
| 2021-11-04 | 7.180 | 7.260 | 7.180 | 7.190 | 7.167 | 2,709,701 |
| 2021-11-03 | 7.180 | 7.240 | 7.120 | 7.180 | 7.157 | 2,533,300 |
| 2021-11-02 | 7.390 | 7.400 | 7.100 | 7.180 | 7.157 | 4,913,600 |
| 2021-11-01 | 7.330 | 7.500 | 7.210 | 7.390 | 7.367 | 3,295,200 |
| 2021-10-29 | 7.290 | 7.470 | 7.110 | 7.350 | 7.327 | 5,589,401 |
| 2021-10-28 | 7.490 | 7.610 | 7.230 | 7.290 | 7.267 | 5,942,600 |
| 2021-10-27 | 7.400 | 7.630 | 7.300 | 7.520 | 7.496 | 6,829,602 |
| 2021-10-26 | 7.690 | 7.700 | 7.430 | 7.470 | 7.446 | 6,789,899 |
| 2021-10-25 | 7.700 | 7.840 | 7.610 | 7.720 | 7.696 | 4,854,700 |
| 2021-10-22 | 7.960 | 8.080 | 7.610 | 7.740 | 7.716 | 7,479,080 |
| 2021-10-21 | 8.050 | 8.150 | 7.900 | 7.930 | 7.905 | 7,546,700 |
| 2021-10-20 | 7.940 | 8.370 | 7.810 | 8.120 | 8.094 | 9,747,853 |
| 2021-10-19 | 7.910 | 8.060 | 7.740 | 7.970 | 7.945 | 7,532,400 |
| 2021-10-18 | 7.780 | 8.060 | 7.710 | 7.910 | 7.885 | 7,627,731 |
| 2021-10-15 | 8.080 | 8.170 | 7.680 | 7.780 | 7.755 | 12,633,299 |
| 2021-10-14 | 8.450 | 8.450 | 7.980 | 8.200 | 8.174 | 15,233,261 |
← NewerPage 21 of 21 · 1,219 trading days
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.