Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.460 | 3.520 | 3.430 | 3.520 | 3.485 | 17,638,452 |
| 2022-08-03 | 3.500 | 3.630 | 3.450 | 3.460 | 3.425 | 21,558,466 |
| 2022-08-02 | 3.650 | 3.650 | 3.480 | 3.540 | 3.504 | 25,691,600 |
| 2022-08-01 | 3.680 | 3.770 | 3.650 | 3.680 | 3.643 | 20,073,710 |
| 2022-07-29 | 3.700 | 3.720 | 3.660 | 3.670 | 3.633 | 18,108,100 |
| 2022-07-28 | 3.720 | 3.770 | 3.670 | 3.700 | 3.663 | 20,897,959 |
| 2022-07-27 | 3.770 | 3.780 | 3.680 | 3.700 | 3.663 | 21,714,844 |
| 2022-07-26 | 3.610 | 3.780 | 3.560 | 3.750 | 3.712 | 35,226,344 |
| 2022-07-25 | 3.630 | 3.750 | 3.590 | 3.630 | 3.594 | 21,054,182 |
| 2022-07-22 | 3.620 | 3.630 | 3.550 | 3.600 | 3.564 | 14,473,400 |
| 2022-07-21 | 3.660 | 3.670 | 3.580 | 3.590 | 3.554 | 20,030,598 |
| 2022-07-20 | 3.710 | 3.720 | 3.640 | 3.650 | 3.613 | 20,020,900 |
| 2022-07-19 | 3.630 | 3.720 | 3.600 | 3.700 | 3.663 | 27,741,600 |
| 2022-07-18 | 3.440 | 3.670 | 3.420 | 3.630 | 3.594 | 37,756,415 |
| 2022-07-15 | 3.730 | 3.730 | 3.420 | 3.450 | 3.415 | 62,178,456 |
| 2022-07-14 | 3.870 | 3.880 | 3.750 | 3.790 | 3.752 | 26,656,403 |
| 2022-07-13 | 3.810 | 3.960 | 3.800 | 3.880 | 3.841 | 37,230,521 |
| 2022-07-12 | 3.750 | 3.820 | 3.720 | 3.790 | 3.752 | 23,806,600 |
| 2022-07-11 | 3.880 | 3.890 | 3.740 | 3.750 | 3.712 | 30,056,711 |
| 2022-07-08 | 3.880 | 3.900 | 3.850 | 3.880 | 3.841 | 19,256,731 |
| 2022-07-07 | 3.910 | 3.930 | 3.860 | 3.870 | 3.831 | 21,413,861 |
| 2022-07-06 | 3.960 | 3.990 | 3.860 | 3.880 | 3.841 | 33,494,650 |
| 2022-07-05 | 4.060 | 4.080 | 3.960 | 3.990 | 3.950 | 27,045,491 |
| 2022-07-04 | 4.100 | 4.130 | 4.010 | 4.040 | 3.999 | 39,429,948 |
| 2022-07-01 | 4.140 | 4.210 | 4.080 | 4.110 | 4.069 | 40,715,034 |
| 2022-06-30 | 4.210 | 4.220 | 4.100 | 4.140 | 4.098 | 57,302,783 |
| 2022-06-29 | 4.040 | 4.350 | 4.010 | 4.250 | 4.207 | 92,421,903 |
| 2022-06-28 | 4.120 | 4.150 | 4.010 | 4.040 | 3.999 | 32,943,400 |
| 2022-06-27 | 4.030 | 4.150 | 4.010 | 4.080 | 4.039 | 43,145,549 |
| 2022-06-24 | 4.080 | 4.090 | 3.980 | 4.000 | 3.960 | 32,760,793 |
| 2022-06-23 | 4.010 | 4.120 | 3.950 | 4.070 | 4.029 | 39,414,815 |
| 2022-06-22 | 4.130 | 4.160 | 4.060 | 4.060 | 4.019 | 51,660,799 |
| 2022-06-21 | 4.010 | 4.380 | 3.990 | 4.190 | 4.148 | 104,067,194 |
| 2022-06-20 | 3.950 | 4.030 | 3.900 | 3.990 | 3.950 | 33,019,991 |
| 2022-06-17 | 3.960 | 3.980 | 3.880 | 3.930 | 3.891 | 29,036,423 |
| 2022-06-16 | 4.020 | 4.060 | 3.970 | 3.980 | 3.940 | 31,266,382 |
| 2022-06-15 | 3.910 | 4.070 | 3.870 | 4.000 | 3.960 | 59,962,560 |
| 2022-06-14 | 3.950 | 4.060 | 3.820 | 3.910 | 3.871 | 48,496,932 |
| 2022-06-13 | 4.070 | 4.100 | 3.930 | 3.950 | 3.910 | 43,754,077 |
| 2022-06-10 | 3.990 | 4.150 | 3.930 | 4.120 | 4.079 | 46,514,376 |
| 2022-06-09 | 4.010 | 4.160 | 4.010 | 4.020 | 3.980 | 38,548,900 |
| 2022-06-08 | 4.190 | 4.190 | 4.000 | 4.050 | 4.009 | 53,649,591 |
| 2022-06-07 | 4.150 | 4.210 | 4.100 | 4.180 | 4.138 | 48,928,722 |
| 2022-06-06 | 4.160 | 4.170 | 4.070 | 4.130 | 4.089 | 42,681,202 |
| 2022-06-02 | 4.340 | 4.350 | 4.140 | 4.170 | 4.128 | 51,005,012 |
| 2022-06-01 | 4.360 | 4.500 | 4.250 | 4.310 | 4.267 | 51,645,828 |
| 2022-05-31 | 4.330 | 4.370 | 4.190 | 4.340 | 4.296 | 44,689,536 |
| 2022-05-30 | 4.460 | 4.460 | 4.270 | 4.320 | 4.277 | 61,411,310 |
| 2022-05-27 | 4.670 | 4.700 | 4.440 | 4.470 | 4.425 | 88,961,681 |
| 2022-05-26 | 4.580 | 4.810 | 4.550 | 4.660 | 4.613 | 99,854,202 |
| 2022-05-25 | 4.350 | 4.630 | 4.320 | 4.630 | 4.583 | 75,601,688 |
| 2022-05-24 | 4.660 | 4.700 | 4.370 | 4.390 | 4.346 | 81,725,392 |
| 2022-05-23 | 4.800 | 4.820 | 4.560 | 4.670 | 4.623 | 96,723,031 |
| 2022-05-20 | 5.050 | 5.120 | 4.800 | 4.850 | 4.801 | 108,544,998 |
| 2022-05-19 | 4.750 | 5.100 | 4.710 | 5.040 | 4.989 | 118,130,969 |
| 2022-05-18 | 4.620 | 4.900 | 4.540 | 4.840 | 4.791 | 96,160,504 |
| 2022-05-17 | 4.890 | 4.900 | 4.600 | 4.690 | 4.643 | 104,376,945 |
| 2022-05-16 | 5.180 | 5.270 | 4.930 | 4.970 | 4.920 | 197,004,431 |
| 2022-05-13 | 4.770 | 5.220 | 4.410 | 4.950 | 4.900 | 206,244,376 |
| 2022-05-12 | 4.640 | 5.010 | 4.510 | 4.890 | 4.841 | 248,098,998 |
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.