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
2024-04-29	2.270	2.510	2.260	2.510	2.510	56,194,988
2024-04-26	2.250	2.290	2.150	2.280	2.280	34,993,802
2024-04-25	2.250	2.300	2.240	2.270	2.270	13,063,370
2024-04-24	2.250	2.270	2.230	2.260	2.260	10,910,268
2024-04-23	2.260	2.300	2.250	2.260	2.260	11,186,020
2024-04-22	2.260	2.280	2.220	2.260	2.260	11,977,000
2024-04-19	2.270	2.300	2.240	2.250	2.250	14,193,121
2024-04-18	2.300	2.330	2.270	2.280	2.280	19,167,000
2024-04-17	2.230	2.300	2.230	2.300	2.300	23,795,344
2024-04-16	2.280	2.280	2.200	2.210	2.210	20,885,702
2024-04-15	2.320	2.340	2.200	2.280	2.280	22,651,100
2024-04-12	2.360	2.380	2.310	2.310	2.310	16,115,900
2024-04-11	2.350	2.390	2.320	2.360	2.360	19,591,711
2024-04-10	2.450	2.460	2.360	2.380	2.380	22,078,000
2024-04-09	2.450	2.470	2.420	2.450	2.450	18,678,123
2024-04-08	2.540	2.560	2.450	2.450	2.450	37,119,060
2024-04-03	2.560	2.680	2.550	2.580	2.580	45,174,277
2024-04-02	2.520	2.550	2.500	2.530	2.530	24,156,569
2024-04-01	2.510	2.570	2.510	2.530	2.530	18,935,300
2024-03-29	2.520	2.550	2.500	2.510	2.510	8,291,200
2024-03-28	2.540	2.580	2.530	2.540	2.540	14,514,508
2024-03-27	2.620	2.630	2.550	2.550	2.550	17,306,151
2024-03-26	2.570	2.630	2.560	2.630	2.630	19,620,432
2024-03-25	2.580	2.640	2.560	2.580	2.580	18,958,339
2024-03-22	2.620	2.630	2.560	2.590	2.590	16,543,253
2024-03-21	2.610	2.660	2.610	2.620	2.620	16,568,200
2024-03-20	2.600	2.630	2.590	2.620	2.620	15,280,811
2024-03-19	2.640	2.650	2.600	2.610	2.610	16,920,001
2024-03-18	2.640	2.670	2.620	2.650	2.650	17,812,051
2024-03-15	2.610	2.640	2.590	2.630	2.630	13,717,051
2024-03-14	2.610	2.640	2.590	2.610	2.610	13,443,000
2024-03-13	2.680	2.690	2.590	2.620	2.620	20,662,400
2024-03-12	2.570	2.690	2.560	2.680	2.680	30,294,544
2024-03-11	2.530	2.570	2.530	2.570	2.570	15,592,521
2024-03-08	2.530	2.530	2.480	2.530	2.530	12,381,762
2024-03-07	2.530	2.570	2.510	2.510	2.510	16,415,740
2024-03-06	2.550	2.580	2.510	2.530	2.530	17,629,440
2024-03-05	2.600	2.610	2.530	2.550	2.550	19,134,400
2024-03-04	2.660	2.660	2.570	2.620	2.620	22,863,620
2024-03-01	2.680	2.750	2.640	2.680	2.680	28,382,480
2024-02-29	2.630	2.700	2.620	2.690	2.690	20,825,331
2024-02-28	2.760	2.800	2.660	2.660	2.660	27,756,202
2024-02-27	2.690	2.770	2.680	2.760	2.760	18,461,900
2024-02-26	2.710	2.740	2.660	2.710	2.710	23,267,702
2024-02-23	2.700	2.720	2.660	2.710	2.710	18,523,300
2024-02-22	2.680	2.730	2.660	2.700	2.700	18,518,000
2024-02-21	2.670	2.760	2.630	2.700	2.700	29,742,686
2024-02-20	2.700	2.700	2.630	2.680	2.680	14,402,861
2024-02-19	2.700	2.730	2.630	2.690	2.690	30,492,800
2024-02-08	2.550	2.690	2.550	2.660	2.660	33,150,759
2024-02-07	2.450	2.590	2.420	2.530	2.530	35,017,874
2024-02-06	2.350	2.510	2.220	2.450	2.450	31,617,543
2024-02-05	2.610	2.620	2.370	2.370	2.370	34,340,297
2024-02-02	2.670	2.780	2.540	2.630	2.630	25,991,422
2024-02-01	2.700	2.770	2.640	2.680	2.680	26,896,101
2024-01-31	2.860	2.870	2.720	2.740	2.740	22,087,339
2024-01-30	2.940	2.980	2.840	2.850	2.850	28,463,081
2024-01-29	3.040	3.100	2.950	2.970	2.970	36,912,300
2024-01-26	2.930	3.010	2.920	2.990	2.990	28,955,000
2024-01-25	2.780	2.930	2.770	2.920	2.920	29,774,300

← NewerPage 11 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.