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
2024-01-25	2.780	2.930	2.770	2.920	2.920	29,774,300
2024-01-24	2.680	2.780	2.660	2.780	2.780	22,744,100
2024-01-23	2.620	2.670	2.560	2.660	2.660	15,521,700
2024-01-22	2.750	2.760	2.580	2.610	2.610	15,011,400
2024-01-19	2.730	2.800	2.710	2.760	2.760	13,963,230
2024-01-18	2.750	2.760	2.660	2.730	2.730	15,537,000
2024-01-17	2.810	2.820	2.760	2.770	2.770	11,155,900
2024-01-16	2.860	2.900	2.800	2.830	2.830	13,493,200
2024-01-15	2.860	2.890	2.820	2.850	2.850	10,276,600
2024-01-12	2.830	2.900	2.830	2.860	2.860	11,480,100
2024-01-11	2.820	2.850	2.790	2.840	2.840	9,453,640
2024-01-10	2.820	2.840	2.780	2.810	2.810	9,624,463
2024-01-09	2.790	2.840	2.780	2.820	2.820	11,097,800
2024-01-08	2.860	2.890	2.800	2.810	2.810	13,584,000
2024-01-05	2.860	2.900	2.840	2.850	2.850	13,222,200
2024-01-04	2.900	2.910	2.840	2.860	2.860	13,100,880
2024-01-03	2.900	2.930	2.890	2.900	2.900	13,458,400
2024-01-02	2.900	2.920	2.880	2.890	2.890	10,949,401
2023-12-29	2.900	2.910	2.880	2.900	2.900	11,895,319
2023-12-28	2.850	2.900	2.820	2.900	2.900	14,713,500
2023-12-27	2.840	2.860	2.800	2.840	2.840	9,938,900
2023-12-26	2.890	2.890	2.840	2.840	2.840	10,063,068
2023-12-25	2.920	2.920	2.860	2.880	2.880	11,065,013
2023-12-22	2.940	2.960	2.890	2.910	2.910	20,479,702
2023-12-21	2.930	2.970	2.900	2.950	2.950	17,099,263
2023-12-20	3.000	3.010	2.940	2.940	2.940	14,577,800
2023-12-19	3.060	3.080	2.980	3.010	3.010	22,908,900
2023-12-18	3.070	3.110	3.010	3.020	3.020	21,897,302
2023-12-15	3.090	3.120	3.060	3.080	3.080	23,278,301
2023-12-14	3.060	3.090	3.040	3.050	3.050	16,385,700
2023-12-13	3.080	3.090	3.040	3.040	3.040	18,142,100
2023-12-12	3.000	3.090	3.000	3.090	3.090	27,837,454
2023-12-11	3.010	3.020	2.950	3.000	3.000	18,821,202
2023-12-08	3.090	3.090	3.010	3.010	3.010	22,971,213
2023-12-07	3.070	3.110	3.040	3.090	3.090	19,773,400
2023-12-06	3.050	3.090	3.030	3.080	3.080	20,054,700
2023-12-05	3.070	3.100	3.030	3.030	3.030	17,231,900
2023-12-04	3.110	3.110	3.060	3.080	3.080	15,651,002
2023-12-01	3.050	3.110	3.040	3.110	3.110	20,131,047
2023-11-30	3.060	3.090	3.040	3.050	3.050	15,996,400
2023-11-29	3.130	3.150	3.060	3.060	3.060	22,779,674
2023-11-28	3.170	3.170	3.120	3.140	3.140	20,203,620
2023-11-27	3.260	3.260	3.150	3.160	3.160	27,728,200
2023-11-24	3.310	3.330	3.250	3.270	3.270	26,376,300
2023-11-23	3.230	3.310	3.170	3.300	3.300	39,260,074
2023-11-22	3.180	3.270	3.170	3.210	3.210	32,585,501
2023-11-21	3.120	3.250	3.120	3.190	3.190	39,553,933
2023-11-20	3.120	3.140	3.100	3.120	3.120	15,921,400
2023-11-17	3.130	3.140	3.090	3.100	3.100	16,368,121
2023-11-16	3.150	3.150	3.100	3.130	3.130	15,044,028
2023-11-15	3.220	3.240	3.140	3.150	3.150	24,878,000
2023-11-14	3.110	3.200	3.110	3.200	3.200	26,119,179
2023-11-13	3.120	3.150	3.090	3.130	3.130	13,283,719
2023-11-10	3.140	3.150	3.080	3.100	3.100	15,049,920
2023-11-09	3.170	3.200	3.130	3.140	3.140	19,680,300
2023-11-08	3.150	3.200	3.140	3.160	3.160	17,714,983
2023-11-07	3.150	3.190	3.140	3.160	3.160	17,954,300
2023-11-06	3.090	3.170	3.080	3.150	3.150	25,910,687
2023-11-03	3.130	3.140	3.080	3.090	3.090	23,577,048
2023-11-02	3.130	3.160	3.090	3.130	3.130	20,417,300

← NewerPage 12 of 21 · 1,219 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.