Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.450 | 4.880 | 4.300 | 4.550 | 4.504 | 160,797,100 |
| 2022-05-10 | 4.150 | 4.500 | 4.080 | 4.440 | 4.395 | 95,477,278 |
| 2022-05-09 | 4.270 | 4.400 | 4.190 | 4.240 | 4.197 | 73,097,605 |
| 2022-05-06 | 4.350 | 4.400 | 4.120 | 4.130 | 4.089 | 106,888,050 |
| 2022-05-05 | 4.510 | 4.820 | 4.360 | 4.580 | 4.534 | 144,852,483 |
| 2022-04-29 | 4.230 | 4.810 | 4.170 | 4.680 | 4.633 | 181,863,855 |
| 2022-04-28 | 4.070 | 4.440 | 4.030 | 4.370 | 4.326 | 172,948,238 |
| 2022-04-27 | 3.960 | 4.170 | 3.850 | 4.070 | 4.029 | 130,433,101 |
| 2022-04-26 | 3.990 | 4.220 | 3.920 | 4.080 | 4.039 | 137,105,727 |
| 2022-04-25 | 4.070 | 4.120 | 3.770 | 3.840 | 3.801 | 88,365,164 |
| 2022-04-22 | 4.060 | 4.190 | 4.020 | 4.060 | 4.019 | 68,626,228 |
| 2022-04-21 | 4.430 | 4.480 | 4.120 | 4.150 | 4.108 | 92,354,172 |
| 2022-04-20 | 4.720 | 4.780 | 4.410 | 4.460 | 4.415 | 104,878,318 |
| 2022-04-19 | 4.530 | 4.830 | 4.420 | 4.780 | 4.732 | 139,138,929 |
| 2022-04-18 | 4.840 | 5.100 | 4.540 | 4.630 | 4.583 | 159,767,187 |
| 2022-04-15 | 5.110 | 5.350 | 4.760 | 4.820 | 4.772 | 194,604,962 |
| 2022-04-14 | 5.050 | 5.460 | 5.000 | 5.190 | 5.138 | 189,670,079 |
| 2022-04-13 | 4.800 | 5.630 | 4.800 | 5.170 | 5.118 | 282,214,144 |
| 2022-04-12 | 5.430 | 5.840 | 5.330 | 5.330 | 5.276 | 266,364,278 |
| 2022-04-11 | 7.000 | 7.000 | 5.740 | 5.920 | 5.861 | 376,535,321 |
| 2022-04-08 | 6.000 | 6.380 | 5.350 | 6.380 | 6.316 | 367,776,391 |
| 2022-04-07 | 5.800 | 5.800 | 5.550 | 5.800 | 5.742 | 163,192,834 |
| 2022-04-06 | 5.070 | 5.270 | 5.010 | 5.270 | 5.217 | 84,760,373 |
| 2022-04-01 | 4.250 | 4.790 | 4.180 | 4.790 | 4.742 | 104,478,984 |
| 2022-03-31 | 4.160 | 4.460 | 4.100 | 4.350 | 4.306 | 119,832,336 |
| 2022-03-30 | 3.950 | 4.100 | 3.900 | 4.050 | 4.009 | 53,889,920 |
| 2022-03-29 | 3.940 | 3.970 | 3.840 | 3.890 | 3.851 | 40,171,030 |
| 2022-03-28 | 3.870 | 4.020 | 3.840 | 3.940 | 3.900 | 53,870,186 |
| 2022-03-25 | 3.830 | 3.930 | 3.750 | 3.890 | 3.851 | 41,055,401 |
| 2022-03-24 | 3.890 | 3.950 | 3.790 | 3.850 | 3.811 | 38,169,409 |
| 2022-03-23 | 3.820 | 3.980 | 3.780 | 3.930 | 3.891 | 54,905,008 |
| 2022-03-22 | 3.740 | 3.900 | 3.660 | 3.830 | 3.792 | 52,181,735 |
| 2022-03-21 | 3.680 | 3.850 | 3.660 | 3.770 | 3.732 | 38,070,945 |
| 2022-03-18 | 3.500 | 3.680 | 3.470 | 3.670 | 3.633 | 34,998,678 |
| 2022-03-17 | 3.540 | 3.670 | 3.510 | 3.570 | 3.534 | 45,382,689 |
| 2022-03-16 | 3.370 | 3.410 | 3.250 | 3.380 | 3.346 | 30,500,952 |
| 2022-03-15 | 3.460 | 3.500 | 3.290 | 3.310 | 3.277 | 39,960,884 |
| 2022-03-14 | 3.650 | 3.710 | 3.470 | 3.470 | 3.435 | 28,411,680 |
| 2022-03-11 | 3.680 | 3.690 | 3.540 | 3.670 | 3.633 | 22,968,227 |
| 2022-03-10 | 3.680 | 3.780 | 3.630 | 3.720 | 3.683 | 24,903,995 |
| 2022-03-09 | 3.660 | 3.710 | 3.450 | 3.680 | 3.643 | 26,355,389 |
| 2022-03-08 | 3.670 | 3.720 | 3.560 | 3.620 | 3.584 | 20,534,184 |
| 2022-03-07 | 3.700 | 3.780 | 3.650 | 3.670 | 3.633 | 24,882,922 |
| 2022-03-04 | 3.810 | 3.830 | 3.700 | 3.720 | 3.683 | 27,744,229 |
| 2022-03-03 | 3.730 | 3.910 | 3.720 | 3.840 | 3.801 | 49,730,138 |
| 2022-03-02 | 3.680 | 3.770 | 3.660 | 3.710 | 3.673 | 20,244,090 |
| 2022-03-01 | 3.740 | 3.770 | 3.660 | 3.700 | 3.663 | 22,686,274 |
| 2022-02-28 | 3.680 | 3.770 | 3.590 | 3.760 | 3.722 | 30,840,035 |
| 2022-02-25 | 3.600 | 3.730 | 3.600 | 3.650 | 3.613 | 33,629,296 |
| 2022-02-24 | 3.710 | 3.750 | 3.520 | 3.580 | 3.544 | 51,242,765 |
| 2022-02-23 | 3.860 | 3.890 | 3.720 | 3.750 | 3.712 | 57,411,184 |
| 2022-02-22 | 3.990 | 4.020 | 3.850 | 3.850 | 3.811 | 42,445,801 |
| 2022-02-21 | 4.000 | 4.050 | 3.930 | 4.020 | 3.980 | 46,611,794 |
| 2022-02-18 | 3.900 | 4.130 | 3.890 | 4.010 | 3.970 | 57,636,761 |
| 2022-02-17 | 3.890 | 4.040 | 3.830 | 4.010 | 3.970 | 78,784,174 |
| 2022-02-16 | 4.100 | 4.190 | 3.890 | 3.950 | 3.910 | 114,691,598 |
| 2022-02-15 | 4.310 | 4.510 | 4.310 | 4.310 | 4.267 | 105,853,982 |
| 2022-02-14 | 4.950 | 5.200 | 4.540 | 4.790 | 4.742 | 193,967,343 |
| 2022-02-11 | 5.040 | 5.040 | 4.880 | 5.040 | 4.989 | 67,176,876 |
| 2022-02-10 | 4.150 | 4.580 | 4.080 | 4.580 | 4.534 | 54,144,864 |
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.