Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.450 | 3.570 | 3.430 | 3.550 | 3.514 | 43,217,974 |
| 2023-05-04 | 3.380 | 3.500 | 3.350 | 3.460 | 3.425 | 47,571,077 |
| 2023-04-28 | 3.230 | 3.280 | 3.220 | 3.260 | 3.227 | 16,925,660 |
| 2023-04-27 | 3.180 | 3.260 | 3.150 | 3.240 | 3.207 | 13,859,561 |
| 2023-04-26 | 3.130 | 3.190 | 3.100 | 3.170 | 3.138 | 12,141,135 |
| 2023-04-25 | 3.170 | 3.180 | 3.100 | 3.140 | 3.108 | 15,931,947 |
| 2023-04-24 | 3.220 | 3.250 | 3.130 | 3.170 | 3.138 | 13,320,915 |
| 2023-04-21 | 3.250 | 3.310 | 3.200 | 3.220 | 3.188 | 16,356,000 |
| 2023-04-20 | 3.270 | 3.280 | 3.190 | 3.220 | 3.188 | 17,676,353 |
| 2023-04-19 | 3.350 | 3.360 | 3.270 | 3.280 | 3.247 | 17,159,400 |
| 2023-04-18 | 3.410 | 3.410 | 3.350 | 3.360 | 3.326 | 11,282,700 |
| 2023-04-17 | 3.400 | 3.420 | 3.380 | 3.400 | 3.366 | 10,198,323 |
| 2023-04-14 | 3.450 | 3.460 | 3.390 | 3.390 | 3.356 | 14,655,004 |
| 2023-04-13 | 3.420 | 3.450 | 3.390 | 3.430 | 3.396 | 12,378,830 |
| 2023-04-12 | 3.430 | 3.470 | 3.400 | 3.420 | 3.386 | 12,104,173 |
| 2023-04-11 | 3.380 | 3.440 | 3.360 | 3.430 | 3.396 | 17,174,370 |
| 2023-04-10 | 3.430 | 3.440 | 3.360 | 3.370 | 3.336 | 15,530,943 |
| 2023-04-07 | 3.350 | 3.450 | 3.330 | 3.420 | 3.386 | 23,231,702 |
| 2023-04-06 | 3.370 | 3.380 | 3.330 | 3.340 | 3.306 | 13,515,900 |
| 2023-04-04 | 3.420 | 3.430 | 3.370 | 3.380 | 3.346 | 13,345,301 |
| 2023-04-03 | 3.380 | 3.440 | 3.350 | 3.420 | 3.386 | 14,358,200 |
| 2023-03-31 | 3.360 | 3.380 | 3.350 | 3.380 | 3.346 | 8,920,315 |
| 2023-03-30 | 3.360 | 3.370 | 3.320 | 3.360 | 3.326 | 13,105,900 |
| 2023-03-29 | 3.390 | 3.410 | 3.330 | 3.370 | 3.336 | 16,674,900 |
| 2023-03-28 | 3.470 | 3.480 | 3.390 | 3.390 | 3.356 | 22,517,900 |
| 2023-03-27 | 3.600 | 3.600 | 3.460 | 3.470 | 3.435 | 33,515,640 |
| 2023-03-24 | 3.490 | 3.660 | 3.430 | 3.610 | 3.574 | 45,172,255 |
| 2023-03-23 | 3.470 | 3.480 | 3.440 | 3.470 | 3.435 | 12,771,110 |
| 2023-03-22 | 3.450 | 3.520 | 3.450 | 3.470 | 3.435 | 14,820,602 |
| 2023-03-21 | 3.460 | 3.470 | 3.430 | 3.460 | 3.425 | 11,822,900 |
| 2023-03-20 | 3.510 | 3.530 | 3.420 | 3.430 | 3.396 | 18,972,575 |
| 2023-03-17 | 3.460 | 3.520 | 3.460 | 3.490 | 3.455 | 13,910,600 |
| 2023-03-16 | 3.510 | 3.510 | 3.440 | 3.450 | 3.415 | 14,319,900 |
| 2023-03-15 | 3.430 | 3.520 | 3.430 | 3.510 | 3.475 | 23,980,900 |
| 2023-03-14 | 3.530 | 3.540 | 3.400 | 3.410 | 3.376 | 24,437,012 |
| 2023-03-13 | 3.490 | 3.530 | 3.460 | 3.520 | 3.485 | 17,356,444 |
| 2023-03-10 | 3.580 | 3.590 | 3.510 | 3.510 | 3.475 | 18,810,593 |
| 2023-03-09 | 3.630 | 3.640 | 3.580 | 3.600 | 3.564 | 12,999,400 |
| 2023-03-08 | 3.600 | 3.630 | 3.580 | 3.620 | 3.584 | 11,806,000 |
| 2023-03-07 | 3.670 | 3.690 | 3.600 | 3.600 | 3.564 | 16,811,500 |
| 2023-03-06 | 3.710 | 3.720 | 3.630 | 3.670 | 3.633 | 21,360,000 |
| 2023-03-03 | 3.660 | 3.710 | 3.660 | 3.700 | 3.663 | 16,195,796 |
| 2023-03-02 | 3.700 | 3.720 | 3.660 | 3.670 | 3.633 | 14,954,301 |
| 2023-03-01 | 3.660 | 3.710 | 3.640 | 3.700 | 3.663 | 18,146,900 |
| 2023-02-28 | 3.610 | 3.660 | 3.600 | 3.660 | 3.623 | 15,889,000 |
| 2023-02-27 | 3.670 | 3.690 | 3.610 | 3.620 | 3.584 | 18,400,500 |
| 2023-02-24 | 3.700 | 3.710 | 3.630 | 3.670 | 3.633 | 19,921,210 |
| 2023-02-23 | 3.730 | 3.760 | 3.680 | 3.690 | 3.653 | 26,622,942 |
| 2023-02-22 | 3.750 | 3.770 | 3.710 | 3.730 | 3.693 | 34,158,200 |
| 2023-02-21 | 3.740 | 3.940 | 3.690 | 3.800 | 3.762 | 71,670,302 |
| 2023-02-20 | 3.640 | 3.660 | 3.580 | 3.650 | 3.613 | 16,072,801 |
| 2023-02-17 | 3.640 | 3.670 | 3.600 | 3.620 | 3.584 | 20,406,171 |
| 2023-02-16 | 3.710 | 3.770 | 3.600 | 3.630 | 3.594 | 31,566,800 |
| 2023-02-15 | 3.780 | 3.800 | 3.710 | 3.720 | 3.683 | 31,623,900 |
| 2023-02-14 | 3.850 | 3.900 | 3.770 | 3.780 | 3.742 | 44,132,903 |
| 2023-02-13 | 3.780 | 3.800 | 3.730 | 3.790 | 3.752 | 31,542,155 |
| 2023-02-10 | 3.780 | 3.810 | 3.730 | 3.800 | 3.762 | 25,253,648 |
| 2023-02-09 | 3.760 | 3.790 | 3.710 | 3.780 | 3.742 | 32,588,964 |
| 2023-02-08 | 3.860 | 3.910 | 3.760 | 3.770 | 3.732 | 35,566,310 |
| 2023-02-07 | 3.770 | 3.930 | 3.740 | 3.840 | 3.801 | 60,078,252 |
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.