Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.800 | 3.910 | 3.760 | 3.820 | 3.782 | 51,333,157 |
| 2023-07-31 | 3.760 | 3.900 | 3.740 | 3.830 | 3.792 | 65,114,850 |
| 2023-07-28 | 3.720 | 3.760 | 3.670 | 3.720 | 3.683 | 45,238,060 |
| 2023-07-27 | 3.700 | 3.800 | 3.610 | 3.710 | 3.673 | 71,834,780 |
| 2023-07-26 | 3.660 | 3.810 | 3.630 | 3.760 | 3.722 | 87,511,089 |
| 2023-07-25 | 3.490 | 3.680 | 3.490 | 3.660 | 3.623 | 73,630,630 |
| 2023-07-24 | 3.480 | 3.550 | 3.410 | 3.490 | 3.455 | 33,494,993 |
| 2023-07-21 | 3.400 | 3.490 | 3.380 | 3.470 | 3.435 | 25,906,802 |
| 2023-07-20 | 3.420 | 3.450 | 3.390 | 3.420 | 3.386 | 19,450,202 |
| 2023-07-19 | 3.340 | 3.420 | 3.320 | 3.410 | 3.376 | 22,274,342 |
| 2023-07-18 | 3.310 | 3.370 | 3.280 | 3.340 | 3.306 | 13,944,400 |
| 2023-07-17 | 3.270 | 3.310 | 3.230 | 3.300 | 3.267 | 15,136,722 |
| 2023-07-14 | 3.320 | 3.330 | 3.280 | 3.280 | 3.247 | 19,061,574 |
| 2023-07-13 | 3.320 | 3.360 | 3.300 | 3.340 | 3.306 | 16,117,757 |
| 2023-07-12 | 3.390 | 3.400 | 3.300 | 3.310 | 3.277 | 15,417,401 |
| 2023-07-11 | 3.430 | 3.440 | 3.350 | 3.390 | 3.356 | 18,851,600 |
| 2023-07-10 | 3.360 | 3.390 | 3.340 | 3.370 | 3.336 | 11,619,800 |
| 2023-07-07 | 3.340 | 3.400 | 3.320 | 3.360 | 3.326 | 16,838,161 |
| 2023-07-06 | 3.300 | 3.360 | 3.280 | 3.340 | 3.306 | 16,051,422 |
| 2023-07-05 | 3.300 | 3.360 | 3.280 | 3.310 | 3.277 | 11,419,200 |
| 2023-07-04 | 3.350 | 3.350 | 3.290 | 3.310 | 3.277 | 11,555,300 |
| 2023-07-03 | 3.300 | 3.380 | 3.290 | 3.340 | 3.306 | 16,302,400 |
| 2023-06-30 | 3.250 | 3.360 | 3.230 | 3.300 | 3.267 | 19,321,800 |
| 2023-06-29 | 3.310 | 3.330 | 3.240 | 3.240 | 3.207 | 14,943,900 |
| 2023-06-28 | 3.330 | 3.360 | 3.280 | 3.310 | 3.277 | 13,300,800 |
| 2023-06-27 | 3.200 | 3.350 | 3.190 | 3.340 | 3.306 | 20,189,122 |
| 2023-06-26 | 3.220 | 3.250 | 3.190 | 3.190 | 3.158 | 17,359,702 |
| 2023-06-21 | 3.300 | 3.330 | 3.260 | 3.260 | 3.227 | 14,193,244 |
| 2023-06-20 | 3.380 | 3.390 | 3.300 | 3.300 | 3.267 | 14,904,589 |
| 2023-06-19 | 3.430 | 3.450 | 3.350 | 3.360 | 3.326 | 17,189,600 |
| 2023-06-16 | 3.480 | 3.520 | 3.440 | 3.440 | 3.405 | 20,350,622 |
| 2023-06-15 | 3.410 | 3.560 | 3.400 | 3.470 | 3.435 | 33,966,109 |
| 2023-06-14 | 3.440 | 3.470 | 3.400 | 3.410 | 3.376 | 13,401,300 |
| 2023-06-13 | 3.440 | 3.500 | 3.410 | 3.440 | 3.405 | 20,421,402 |
| 2023-06-12 | 3.400 | 3.460 | 3.370 | 3.450 | 3.415 | 17,478,100 |
| 2023-06-09 | 3.460 | 3.460 | 3.400 | 3.410 | 3.376 | 19,346,656 |
| 2023-06-08 | 3.400 | 3.480 | 3.380 | 3.460 | 3.425 | 26,032,420 |
| 2023-06-07 | 3.370 | 3.480 | 3.370 | 3.420 | 3.386 | 22,041,100 |
| 2023-06-06 | 3.360 | 3.440 | 3.350 | 3.370 | 3.336 | 24,495,300 |
| 2023-06-05 | 3.340 | 3.380 | 3.280 | 3.370 | 3.336 | 20,661,452 |
| 2023-06-02 | 3.240 | 3.370 | 3.220 | 3.360 | 3.326 | 33,576,896 |
| 2023-06-01 | 3.230 | 3.240 | 3.190 | 3.200 | 3.168 | 14,676,912 |
| 2023-05-31 | 3.270 | 3.350 | 3.220 | 3.250 | 3.217 | 16,731,255 |
| 2023-05-30 | 3.200 | 3.300 | 3.140 | 3.290 | 3.257 | 21,702,013 |
| 2023-05-29 | 3.240 | 3.260 | 3.180 | 3.180 | 3.148 | 12,603,402 |
| 2023-05-26 | 3.220 | 3.250 | 3.190 | 3.240 | 3.207 | 12,009,106 |
| 2023-05-25 | 3.230 | 3.250 | 3.170 | 3.220 | 3.188 | 17,721,027 |
| 2023-05-24 | 3.260 | 3.270 | 3.220 | 3.230 | 3.198 | 13,014,189 |
| 2023-05-23 | 3.300 | 3.340 | 3.270 | 3.270 | 3.237 | 18,004,567 |
| 2023-05-22 | 3.330 | 3.360 | 3.280 | 3.290 | 3.257 | 18,168,542 |
| 2023-05-19 | 3.400 | 3.400 | 3.310 | 3.320 | 3.287 | 16,631,449 |
| 2023-05-18 | 3.430 | 3.440 | 3.380 | 3.390 | 3.356 | 11,703,705 |
| 2023-05-17 | 3.400 | 3.450 | 3.370 | 3.420 | 3.386 | 12,878,245 |
| 2023-05-16 | 3.460 | 3.460 | 3.390 | 3.400 | 3.366 | 14,454,700 |
| 2023-05-15 | 3.470 | 3.490 | 3.390 | 3.450 | 3.415 | 23,992,940 |
| 2023-05-12 | 3.520 | 3.540 | 3.470 | 3.480 | 3.445 | 14,237,802 |
| 2023-05-11 | 3.440 | 3.530 | 3.440 | 3.510 | 3.475 | 17,070,729 |
| 2023-05-10 | 3.470 | 3.500 | 3.430 | 3.470 | 3.435 | 19,983,300 |
| 2023-05-09 | 3.520 | 3.560 | 3.470 | 3.470 | 3.435 | 22,906,440 |
| 2023-05-08 | 3.530 | 3.550 | 3.470 | 3.530 | 3.495 | 30,859,600 |
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.