Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.690 | 3.750 | 3.650 | 3.730 | 3.693 | 26,827,300 |
| 2023-02-03 | 3.810 | 3.810 | 3.660 | 3.710 | 3.673 | 46,581,300 |
| 2023-02-02 | 3.830 | 3.850 | 3.770 | 3.810 | 3.772 | 32,209,697 |
| 2023-02-01 | 3.860 | 3.860 | 3.760 | 3.850 | 3.811 | 34,440,000 |
| 2023-01-31 | 3.710 | 3.860 | 3.660 | 3.850 | 3.811 | 41,242,361 |
| 2023-01-30 | 3.760 | 3.790 | 3.700 | 3.720 | 3.683 | 25,751,059 |
| 2023-01-20 | 3.650 | 3.720 | 3.640 | 3.710 | 3.673 | 19,466,768 |
| 2023-01-19 | 3.650 | 3.680 | 3.600 | 3.640 | 3.603 | 21,778,500 |
| 2023-01-18 | 3.710 | 3.770 | 3.660 | 3.660 | 3.623 | 22,102,889 |
| 2023-01-17 | 3.660 | 3.750 | 3.600 | 3.710 | 3.673 | 36,454,436 |
| 2023-01-16 | 3.580 | 3.670 | 3.570 | 3.650 | 3.613 | 29,071,605 |
| 2023-01-13 | 3.600 | 3.630 | 3.560 | 3.600 | 3.564 | 16,049,900 |
| 2023-01-12 | 3.630 | 3.670 | 3.570 | 3.590 | 3.554 | 25,353,500 |
| 2023-01-11 | 3.680 | 3.720 | 3.630 | 3.640 | 3.603 | 24,958,108 |
| 2023-01-10 | 3.800 | 3.800 | 3.620 | 3.660 | 3.623 | 60,106,400 |
| 2023-01-09 | 3.760 | 3.820 | 3.750 | 3.770 | 3.732 | 23,953,130 |
| 2023-01-06 | 3.940 | 3.960 | 3.770 | 3.790 | 3.752 | 46,479,780 |
| 2023-01-05 | 3.930 | 4.000 | 3.850 | 3.890 | 3.851 | 39,242,500 |
| 2023-01-04 | 3.830 | 4.020 | 3.790 | 3.960 | 3.920 | 67,923,878 |
| 2023-01-03 | 3.860 | 3.900 | 3.780 | 3.840 | 3.801 | 36,978,300 |
| 2022-12-30 | 3.800 | 3.870 | 3.780 | 3.820 | 3.782 | 20,084,837 |
| 2022-12-29 | 3.880 | 3.910 | 3.800 | 3.810 | 3.772 | 32,636,604 |
| 2022-12-28 | 3.920 | 3.970 | 3.860 | 3.910 | 3.871 | 32,526,636 |
| 2022-12-27 | 3.970 | 4.060 | 3.900 | 3.920 | 3.881 | 47,887,600 |
| 2022-12-26 | 4.080 | 4.100 | 3.940 | 3.990 | 3.950 | 36,672,722 |
| 2022-12-23 | 4.000 | 4.140 | 4.000 | 4.070 | 4.029 | 32,079,115 |
| 2022-12-22 | 4.200 | 4.290 | 4.020 | 4.050 | 4.009 | 52,989,718 |
| 2022-12-21 | 4.040 | 4.250 | 4.020 | 4.140 | 4.098 | 51,623,672 |
| 2022-12-20 | 4.160 | 4.210 | 4.040 | 4.060 | 4.019 | 91,837,971 |
| 2022-12-19 | 4.470 | 4.610 | 4.220 | 4.330 | 4.287 | 82,651,536 |
| 2022-12-16 | 4.550 | 4.720 | 4.380 | 4.440 | 4.395 | 118,996,156 |
| 2022-12-15 | 4.430 | 4.580 | 4.300 | 4.530 | 4.485 | 82,467,115 |
| 2022-12-14 | 4.600 | 4.610 | 4.350 | 4.410 | 4.366 | 126,078,993 |
| 2022-12-13 | 4.230 | 4.660 | 4.180 | 4.660 | 4.613 | 138,311,859 |
| 2022-12-12 | 4.210 | 4.320 | 4.130 | 4.240 | 4.197 | 66,621,069 |
| 2022-12-09 | 4.310 | 4.480 | 4.250 | 4.370 | 4.326 | 89,798,697 |
| 2022-12-08 | 4.320 | 4.450 | 4.190 | 4.350 | 4.306 | 92,398,227 |
| 2022-12-07 | 4.320 | 4.430 | 4.210 | 4.350 | 4.306 | 83,147,232 |
| 2022-12-06 | 4.440 | 4.620 | 4.280 | 4.390 | 4.346 | 134,598,611 |
| 2022-12-05 | 4.560 | 4.750 | 4.410 | 4.650 | 4.603 | 181,626,412 |
| 2022-12-02 | 4.400 | 4.850 | 4.180 | 4.470 | 4.425 | 225,674,234 |
| 2022-12-01 | 4.260 | 4.640 | 4.140 | 4.640 | 4.593 | 270,026,114 |
| 2022-11-30 | 4.190 | 4.610 | 4.150 | 4.220 | 4.178 | 231,675,858 |
| 2022-11-29 | 4.190 | 4.190 | 4.040 | 4.190 | 4.148 | 154,292,667 |
| 2022-11-28 | 3.560 | 3.840 | 3.510 | 3.810 | 3.772 | 117,843,834 |
| 2022-11-25 | 3.480 | 3.710 | 3.450 | 3.620 | 3.584 | 87,203,770 |
| 2022-11-24 | 3.460 | 3.540 | 3.420 | 3.480 | 3.445 | 38,254,784 |
| 2022-11-23 | 3.350 | 3.400 | 3.340 | 3.390 | 3.356 | 21,053,867 |
| 2022-11-22 | 3.420 | 3.450 | 3.330 | 3.350 | 3.316 | 23,891,537 |
| 2022-11-21 | 3.430 | 3.440 | 3.340 | 3.380 | 3.346 | 24,103,244 |
| 2022-11-18 | 3.560 | 3.570 | 3.410 | 3.410 | 3.376 | 25,142,700 |
| 2022-11-17 | 3.470 | 3.550 | 3.430 | 3.490 | 3.455 | 31,910,300 |
| 2022-11-16 | 3.520 | 3.570 | 3.440 | 3.460 | 3.425 | 32,872,500 |
| 2022-11-15 | 3.460 | 3.580 | 3.440 | 3.520 | 3.485 | 48,178,002 |
| 2022-11-14 | 3.520 | 3.540 | 3.410 | 3.470 | 3.435 | 53,176,500 |
| 2022-11-11 | 3.370 | 3.540 | 3.360 | 3.430 | 3.396 | 63,039,884 |
| 2022-11-10 | 3.290 | 3.330 | 3.240 | 3.310 | 3.277 | 27,452,678 |
| 2022-11-09 | 3.240 | 3.360 | 3.240 | 3.300 | 3.267 | 34,048,741 |
| 2022-11-08 | 3.210 | 3.250 | 3.190 | 3.230 | 3.198 | 20,598,000 |
| 2022-11-07 | 3.140 | 3.240 | 3.130 | 3.210 | 3.178 | 25,026,316 |
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.