Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.110 | 3.140 | 3.090 | 3.110 | 3.110 | 17,002,900 |
| 2023-10-31 | 3.120 | 3.150 | 3.070 | 3.130 | 3.130 | 16,931,620 |
| 2023-10-30 | 3.090 | 3.140 | 3.080 | 3.120 | 3.120 | 14,361,216 |
| 2023-10-27 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 13,524,455 |
| 2023-10-26 | 3.080 | 3.090 | 3.030 | 3.070 | 3.070 | 15,852,100 |
| 2023-10-25 | 3.110 | 3.110 | 3.080 | 3.090 | 3.090 | 16,160,351 |
| 2023-10-24 | 2.980 | 3.070 | 2.980 | 3.070 | 3.070 | 17,298,800 |
| 2023-10-23 | 3.060 | 3.060 | 2.970 | 2.980 | 2.980 | 15,629,700 |
| 2023-10-20 | 3.000 | 3.080 | 2.980 | 3.050 | 3.050 | 16,077,800 |
| 2023-10-19 | 3.000 | 3.050 | 2.970 | 3.020 | 3.020 | 13,455,040 |
| 2023-10-18 | 3.060 | 3.070 | 3.010 | 3.010 | 3.010 | 12,767,920 |
| 2023-10-17 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 13,156,200 |
| 2023-10-16 | 3.070 | 3.080 | 3.030 | 3.070 | 3.070 | 14,276,171 |
| 2023-10-13 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 12,819,300 |
| 2023-10-12 | 3.080 | 3.120 | 3.070 | 3.110 | 3.110 | 15,266,563 |
| 2023-10-11 | 3.100 | 3.130 | 3.050 | 3.070 | 3.070 | 26,181,500 |
| 2023-10-10 | 3.130 | 3.160 | 3.090 | 3.090 | 3.090 | 19,848,171 |
| 2023-10-09 | 3.230 | 3.240 | 3.110 | 3.140 | 3.140 | 22,692,409 |
| 2023-09-28 | 3.220 | 3.250 | 3.210 | 3.230 | 3.230 | 12,658,600 |
| 2023-09-27 | 3.230 | 3.260 | 3.210 | 3.210 | 3.210 | 17,918,800 |
| 2023-09-26 | 3.250 | 3.270 | 3.240 | 3.240 | 3.240 | 13,646,000 |
| 2023-09-25 | 3.350 | 3.350 | 3.250 | 3.270 | 3.270 | 26,403,825 |
| 2023-09-22 | 3.310 | 3.380 | 3.280 | 3.360 | 3.360 | 28,879,821 |
| 2023-09-21 | 3.310 | 3.370 | 3.300 | 3.310 | 3.310 | 23,717,915 |
| 2023-09-20 | 3.330 | 3.340 | 3.290 | 3.310 | 3.310 | 19,534,571 |
| 2023-09-19 | 3.280 | 3.350 | 3.270 | 3.310 | 3.310 | 30,779,310 |
| 2023-09-18 | 3.280 | 3.310 | 3.240 | 3.290 | 3.290 | 25,633,204 |
| 2023-09-15 | 3.290 | 3.330 | 3.270 | 3.300 | 3.300 | 28,663,360 |
| 2023-09-14 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 20,735,855 |
| 2023-09-13 | 3.310 | 3.350 | 3.280 | 3.300 | 3.300 | 28,247,083 |
| 2023-09-12 | 3.310 | 3.330 | 3.290 | 3.310 | 3.310 | 25,602,700 |
| 2023-09-11 | 3.330 | 3.350 | 3.260 | 3.340 | 3.340 | 38,902,600 |
| 2023-09-08 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 34,269,500 |
| 2023-09-07 | 3.460 | 3.530 | 3.410 | 3.420 | 3.420 | 41,723,900 |
| 2023-09-06 | 3.400 | 3.480 | 3.330 | 3.480 | 3.480 | 56,319,223 |
| 2023-09-05 | 3.500 | 3.510 | 3.370 | 3.390 | 3.390 | 55,146,200 |
| 2023-09-04 | 3.500 | 3.570 | 3.490 | 3.520 | 3.520 | 54,935,545 |
| 2023-09-01 | 3.600 | 3.670 | 3.460 | 3.480 | 3.480 | 78,916,120 |
| 2023-08-31 | 3.910 | 3.930 | 3.500 | 3.520 | 3.520 | 104,609,146 |
| 2023-08-30 | 3.940 | 3.980 | 3.820 | 3.880 | 3.880 | 123,317,447 |
| 2023-08-29 | 3.910 | 4.130 | 3.860 | 4.070 | 4.070 | 188,103,588 |
| 2023-08-28 | 3.670 | 3.830 | 3.670 | 3.830 | 3.830 | 35,006,482 |
| 2023-08-25 | 3.450 | 3.540 | 3.430 | 3.480 | 3.480 | 27,904,880 |
| 2023-08-24 | 3.490 | 3.520 | 3.410 | 3.420 | 3.420 | 19,556,000 |
| 2023-08-23 | 3.580 | 3.580 | 3.470 | 3.490 | 3.490 | 19,001,900 |
| 2023-08-22 | 3.570 | 3.610 | 3.510 | 3.560 | 3.560 | 25,490,311 |
| 2023-08-21 | 3.650 | 3.680 | 3.550 | 3.570 | 3.570 | 34,040,620 |
| 2023-08-18 | 3.830 | 3.840 | 3.660 | 3.680 | 3.643 | 31,386,062 |
| 2023-08-17 | 3.780 | 3.920 | 3.740 | 3.810 | 3.772 | 40,983,402 |
| 2023-08-16 | 3.700 | 3.870 | 3.680 | 3.780 | 3.742 | 32,863,704 |
| 2023-08-15 | 3.740 | 3.760 | 3.640 | 3.710 | 3.673 | 28,743,400 |
| 2023-08-14 | 3.700 | 3.780 | 3.640 | 3.740 | 3.702 | 44,775,120 |
| 2023-08-11 | 3.850 | 3.930 | 3.750 | 3.810 | 3.772 | 61,158,516 |
| 2023-08-10 | 3.700 | 3.790 | 3.690 | 3.740 | 3.702 | 20,326,673 |
| 2023-08-09 | 3.800 | 3.800 | 3.700 | 3.730 | 3.693 | 23,327,046 |
| 2023-08-08 | 3.830 | 3.860 | 3.730 | 3.750 | 3.712 | 27,409,573 |
| 2023-08-07 | 3.830 | 3.870 | 3.770 | 3.810 | 3.772 | 49,789,747 |
| 2023-08-04 | 3.990 | 4.080 | 3.900 | 3.920 | 3.881 | 64,509,835 |
| 2023-08-03 | 3.850 | 3.950 | 3.800 | 3.940 | 3.900 | 52,873,200 |
| 2023-08-02 | 3.780 | 3.980 | 3.780 | 3.880 | 3.841 | 61,797,542 |
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.