Shenzhen New Nanshan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.910	1.970	1.910	1.960	1.960	13,486,600
2024-07-25	1.900	1.930	1.900	1.920	1.920	8,770,699
2024-07-24	1.960	1.970	1.900	1.900	1.900	14,084,500
2024-07-23	1.980	2.020	1.960	1.960	1.960	11,487,100
2024-07-22	2.000	2.000	1.970	1.980	1.980	9,581,494
2024-07-19	2.020	2.030	1.970	2.000	2.000	14,756,399
2024-07-18	2.050	2.050	2.000	2.040	2.040	11,054,899
2024-07-17	2.030	2.080	2.020	2.040	2.040	13,268,400
2024-07-16	2.020	2.050	2.000	2.030	2.030	9,618,200
2024-07-15	2.060	2.060	2.020	2.020	2.020	10,691,700
2024-07-12	2.020	2.110	2.020	2.070	2.070	17,667,300
2024-07-11	1.970	2.040	1.970	2.020	2.020	16,417,900
2024-07-10	1.980	2.000	1.940	1.950	1.950	15,211,600
2024-07-09	2.000	2.030	1.950	2.010	2.010	12,820,800
2024-07-08	2.070	2.070	1.990	2.030	2.030	16,474,900
2024-07-05	2.080	2.100	2.040	2.080	2.080	10,323,400
2024-07-04	2.160	2.170	2.060	2.090	2.090	16,145,800
2024-07-03	2.160	2.200	2.140	2.170	2.170	17,253,400
2024-07-02	2.110	2.190	2.100	2.150	2.150	15,290,410
2024-07-01	2.050	2.130	2.040	2.120	2.120	14,206,695
2024-06-28	2.050	2.090	2.030	2.070	2.070	13,702,300
2024-06-27	2.070	2.090	2.040	2.070	2.070	14,651,900
2024-06-26	2.060	2.090	2.020	2.080	2.080	14,365,338
2024-06-25	2.020	2.090	2.010	2.080	2.080	19,351,057
2024-06-24	2.110	2.110	2.000	2.050	2.050	16,746,902
2024-06-21	2.130	2.140	2.100	2.120	2.120	9,718,720
2024-06-20	2.170	2.190	2.110	2.110	2.110	16,851,328
2024-06-19	2.180	2.210	2.170	2.180	2.180	10,905,400
2024-06-18	2.170	2.210	2.160	2.190	2.190	10,653,909
2024-06-17	2.200	2.200	2.160	2.170	2.170	10,635,200
2024-06-14	2.180	2.230	2.160	2.220	2.220	17,272,981
2024-06-13	2.220	2.240	2.160	2.200	2.200	15,279,700
2024-06-12	2.170	2.210	2.160	2.210	2.210	13,830,000
2024-06-11	2.210	2.220	2.150	2.200	2.200	16,410,400
2024-06-07	2.190	2.240	2.180	2.230	2.230	20,393,749
2024-06-06	2.240	2.260	2.160	2.220	2.220	24,934,329
2024-06-05	2.270	2.290	2.220	2.250	2.250	13,023,120
2024-06-04	2.260	2.320	2.220	2.290	2.290	20,718,541
2024-06-03	2.330	2.340	2.240	2.270	2.270	23,694,290
2024-05-31	2.360	2.400	2.330	2.340	2.340	26,211,900
2024-05-30	2.450	2.460	2.350	2.370	2.370	39,700,422
2024-05-29	2.400	2.620	2.400	2.460	2.460	62,945,507
2024-05-28	2.470	2.500	2.370	2.380	2.380	24,872,561
2024-05-27	2.480	2.510	2.400	2.470	2.470	22,784,273
2024-05-24	2.550	2.560	2.480	2.490	2.490	23,573,400
2024-05-23	2.610	2.630	2.530	2.580	2.580	32,174,800
2024-05-22	2.640	2.700	2.620	2.660	2.660	40,954,882
2024-05-21	2.640	2.680	2.600	2.620	2.620	29,499,658
2024-05-20	2.700	2.710	2.610	2.640	2.640	44,895,700
2024-05-17	2.560	2.720	2.530	2.710	2.710	65,477,224
2024-05-16	2.460	2.580	2.460	2.540	2.540	42,595,961
2024-05-15	2.410	2.510	2.410	2.460	2.460	29,038,660
2024-05-14	2.410	2.480	2.390	2.430	2.430	20,650,000
2024-05-13	2.440	2.460	2.400	2.420	2.420	21,320,100
2024-05-10	2.400	2.490	2.380	2.470	2.470	38,707,582
2024-05-09	2.380	2.450	2.380	2.410	2.410	21,435,500
2024-05-08	2.460	2.460	2.370	2.380	2.380	39,193,361
2024-05-07	2.460	2.530	2.400	2.520	2.520	40,603,481
2024-05-06	2.540	2.580	2.440	2.440	2.440	31,284,130
2024-04-30	2.540	2.540	2.440	2.460	2.460	38,015,721

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-21	0.0370 CNY
2021-07-06	0.1000 CNY
2020-08-20	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.