Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.070 | 3.170 | 3.050 | 3.170 | 3.138 | 31,869,107 |
| 2022-11-03 | 3.050 | 3.100 | 3.040 | 3.050 | 3.019 | 19,693,435 |
| 2022-11-02 | 3.050 | 3.120 | 3.030 | 3.090 | 3.059 | 26,522,054 |
| 2022-11-01 | 3.050 | 3.130 | 3.010 | 3.070 | 3.039 | 22,452,679 |
| 2022-10-31 | 3.000 | 3.070 | 2.970 | 3.020 | 2.990 | 23,433,962 |
| 2022-10-28 | 3.210 | 3.210 | 3.070 | 3.080 | 3.049 | 31,824,865 |
| 2022-10-27 | 3.230 | 3.270 | 3.210 | 3.240 | 3.207 | 26,634,091 |
| 2022-10-26 | 3.250 | 3.280 | 3.190 | 3.240 | 3.207 | 34,570,200 |
| 2022-10-25 | 3.320 | 3.320 | 3.120 | 3.230 | 3.198 | 57,386,588 |
| 2022-10-24 | 3.450 | 3.540 | 3.350 | 3.400 | 3.366 | 88,321,685 |
| 2022-10-21 | 3.350 | 3.550 | 3.340 | 3.550 | 3.514 | 112,629,392 |
| 2022-10-20 | 3.280 | 3.290 | 3.220 | 3.230 | 3.198 | 24,853,888 |
| 2022-10-19 | 3.350 | 3.380 | 3.290 | 3.300 | 3.267 | 29,906,163 |
| 2022-10-18 | 3.420 | 3.480 | 3.340 | 3.380 | 3.346 | 37,558,074 |
| 2022-10-17 | 3.380 | 3.420 | 3.310 | 3.420 | 3.386 | 24,936,700 |
| 2022-10-14 | 3.330 | 3.410 | 3.330 | 3.390 | 3.356 | 24,497,257 |
| 2022-10-13 | 3.380 | 3.390 | 3.300 | 3.330 | 3.297 | 25,736,800 |
| 2022-10-12 | 3.330 | 3.420 | 3.270 | 3.400 | 3.366 | 25,011,684 |
| 2022-10-11 | 3.380 | 3.390 | 3.300 | 3.340 | 3.306 | 21,287,000 |
| 2022-10-10 | 3.430 | 3.540 | 3.350 | 3.380 | 3.346 | 32,876,796 |
| 2022-09-30 | 3.410 | 3.500 | 3.360 | 3.430 | 3.396 | 25,489,631 |
| 2022-09-29 | 3.510 | 3.530 | 3.360 | 3.370 | 3.336 | 29,915,184 |
| 2022-09-28 | 3.590 | 3.620 | 3.470 | 3.470 | 3.435 | 30,870,971 |
| 2022-09-27 | 3.560 | 3.660 | 3.480 | 3.610 | 3.574 | 32,433,602 |
| 2022-09-26 | 3.670 | 3.760 | 3.540 | 3.560 | 3.524 | 38,989,593 |
| 2022-09-23 | 3.830 | 3.940 | 3.700 | 3.710 | 3.673 | 56,444,465 |
| 2022-09-22 | 3.960 | 4.040 | 3.810 | 3.810 | 3.772 | 53,158,069 |
| 2022-09-21 | 3.870 | 4.040 | 3.750 | 3.970 | 3.930 | 61,779,979 |
| 2022-09-20 | 3.840 | 4.000 | 3.820 | 3.890 | 3.851 | 71,090,282 |
| 2022-09-19 | 3.850 | 3.920 | 3.760 | 3.810 | 3.772 | 70,193,400 |
| 2022-09-16 | 4.210 | 4.280 | 3.960 | 3.970 | 3.930 | 104,146,285 |
| 2022-09-15 | 4.230 | 4.550 | 4.090 | 4.350 | 4.306 | 149,532,679 |
| 2022-09-14 | 4.090 | 4.260 | 4.030 | 4.210 | 4.168 | 114,136,685 |
| 2022-09-13 | 4.570 | 4.570 | 4.080 | 4.220 | 4.178 | 202,051,550 |
| 2022-09-09 | 3.990 | 4.400 | 3.970 | 4.400 | 4.356 | 136,623,067 |
| 2022-09-08 | 4.050 | 4.120 | 3.940 | 4.000 | 3.960 | 28,143,969 |
| 2022-09-07 | 3.970 | 4.050 | 3.920 | 4.000 | 3.960 | 30,774,600 |
| 2022-09-06 | 3.950 | 4.050 | 3.910 | 4.010 | 3.970 | 39,246,487 |
| 2022-09-05 | 3.820 | 3.920 | 3.780 | 3.900 | 3.861 | 36,169,176 |
| 2022-09-02 | 3.920 | 3.920 | 3.780 | 3.820 | 3.782 | 26,649,800 |
| 2022-09-01 | 3.750 | 3.970 | 3.740 | 3.880 | 3.841 | 46,808,220 |
| 2022-08-31 | 3.850 | 3.920 | 3.740 | 3.770 | 3.732 | 34,488,729 |
| 2022-08-30 | 3.840 | 3.940 | 3.820 | 3.850 | 3.811 | 19,338,092 |
| 2022-08-29 | 3.820 | 3.890 | 3.750 | 3.870 | 3.831 | 24,455,819 |
| 2022-08-26 | 3.890 | 4.010 | 3.810 | 3.870 | 3.831 | 34,733,118 |
| 2022-08-25 | 3.900 | 4.010 | 3.830 | 3.900 | 3.861 | 38,668,284 |
| 2022-08-24 | 4.030 | 4.030 | 3.840 | 3.860 | 3.821 | 44,278,000 |
| 2022-08-23 | 4.120 | 4.120 | 3.970 | 4.000 | 3.960 | 56,664,261 |
| 2022-08-22 | 4.050 | 4.280 | 3.970 | 4.120 | 4.079 | 88,118,498 |
| 2022-08-19 | 4.070 | 4.370 | 4.030 | 4.140 | 4.098 | 130,108,275 |
| 2022-08-18 | 3.820 | 4.000 | 3.780 | 3.980 | 3.940 | 66,712,381 |
| 2022-08-17 | 3.780 | 3.880 | 3.750 | 3.820 | 3.782 | 39,143,164 |
| 2022-08-16 | 3.660 | 3.840 | 3.630 | 3.780 | 3.742 | 48,200,652 |
| 2022-08-15 | 3.800 | 3.950 | 3.620 | 3.660 | 3.623 | 51,202,511 |
| 2022-08-12 | 3.570 | 3.670 | 3.530 | 3.630 | 3.594 | 21,795,600 |
| 2022-08-11 | 3.550 | 3.610 | 3.550 | 3.570 | 3.534 | 12,627,345 |
| 2022-08-10 | 3.630 | 3.630 | 3.520 | 3.540 | 3.504 | 15,991,100 |
| 2022-08-09 | 3.650 | 3.670 | 3.560 | 3.620 | 3.584 | 15,716,200 |
| 2022-08-08 | 3.640 | 3.730 | 3.620 | 3.650 | 3.613 | 16,464,982 |
| 2022-08-05 | 3.520 | 3.600 | 3.490 | 3.600 | 3.564 | 16,412,802 |
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.