Shenzhen New Nanshan Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.260	4.560	4.070	4.160	4.118	58,580,985
2022-02-08	4.230	4.290	4.110	4.270	4.227	33,115,230
2022-02-07	4.050	4.350	3.960	4.260	4.217	49,248,087
2022-01-28	3.900	4.140	3.820	4.040	3.999	32,037,190
2022-01-27	4.010	4.090	3.800	3.900	3.861	38,275,893
2022-01-26	4.130	4.190	3.900	4.060	4.019	52,790,981
2022-01-25	4.090	4.470	4.060	4.180	4.138	84,780,484
2022-01-24	3.880	4.150	3.730	4.090	4.049	66,849,420
2022-01-21	3.950	4.190	3.840	3.900	3.861	64,821,813
2022-01-20	3.850	4.220	3.840	4.020	3.980	101,008,333
2022-01-19	4.230	4.410	3.910	3.940	3.900	116,593,570
2022-01-18	3.700	4.080	3.700	4.080	4.039	91,055,038
2022-01-17	3.880	3.900	3.580	3.710	3.673	109,887,230
2022-01-14	3.620	3.620	3.580	3.620	3.584	42,443,695
2022-01-13	3.270	3.350	3.260	3.290	3.257	8,812,568
2022-01-12	3.320	3.330	3.240	3.280	3.247	15,005,834
2022-01-11	3.330	3.380	3.300	3.320	3.287	17,377,514
2022-01-10	3.240	3.340	3.230	3.310	3.277	17,242,556
2022-01-07	3.230	3.320	3.200	3.230	3.198	21,898,730
2022-01-06	3.130	3.320	3.100	3.230	3.198	23,199,003
2022-01-05	3.170	3.200	3.130	3.140	3.108	10,252,400
2022-01-04	3.110	3.180	3.090	3.150	3.118	9,750,400
2021-12-31	3.070	3.140	3.050	3.120	3.089	7,214,689
2021-12-30	3.080	3.090	3.050	3.070	3.039	6,548,182
2021-12-29	3.060	3.090	3.030	3.070	3.039	7,689,747
2021-12-28	3.050	3.090	3.030	3.050	3.019	5,672,766
2021-12-27	3.080	3.120	3.040	3.060	3.029	8,662,818
2021-12-24	3.100	3.110	3.030	3.070	3.039	9,499,616
2021-12-23	3.140	3.140	3.100	3.110	3.079	13,329,593
2021-12-22	3.300	3.300	3.150	3.170	3.138	29,946,968
2021-12-21	3.090	3.350	3.070	3.310	3.277	37,384,159
2021-12-20	3.050	3.130	3.040	3.090	3.059	12,197,203
2021-12-17	3.030	3.110	3.010	3.050	3.019	9,915,452
2021-12-16	2.980	3.020	2.960	3.020	2.990	8,199,973
2021-12-15	2.950	3.000	2.930	2.980	2.950	8,811,825
2021-12-14	2.960	2.970	2.930	2.950	2.920	5,822,300
2021-12-13	2.980	2.980	2.950	2.960	2.930	4,823,901
2021-12-10	2.960	2.980	2.940	2.960	2.930	5,081,500
2021-12-09	2.940	2.980	2.930	2.970	2.940	6,206,694
2021-12-08	2.960	2.980	2.930	2.950	2.920	4,759,331
2021-12-07	2.960	2.980	2.920	2.970	2.940	8,166,800
2021-12-06	2.970	3.020	2.930	2.930	2.901	6,265,800
2021-12-03	2.950	2.960	2.920	2.950	2.920	6,616,916
2021-12-02	2.950	2.960	2.930	2.940	2.910	6,426,860
2021-12-01	2.910	2.960	2.900	2.950	2.920	6,350,000
2021-11-30	2.910	2.940	2.900	2.920	2.891	7,120,012
2021-11-29	2.960	2.970	2.900	2.920	2.891	11,314,700
2021-11-26	3.020	3.020	2.980	2.990	2.960	3,530,800
2021-11-25	3.000	3.060	2.980	3.010	2.980	6,775,579
2021-11-24	2.980	3.000	2.970	2.980	2.950	4,302,251
2021-11-23	2.970	3.010	2.970	2.980	2.950	3,766,072
2021-11-22	3.010	3.010	2.970	2.990	2.960	5,784,624
2021-11-19	2.970	3.010	2.960	3.010	2.980	5,849,173
2021-11-18	3.040	3.060	2.980	2.990	2.960	10,286,198
2021-11-17	3.000	3.070	2.990	3.040	3.009	11,679,049
2021-11-16	3.110	3.160	3.000	3.000	2.970	19,015,549
2021-11-15	3.160	3.160	3.020	3.110	3.079	33,657,432
2021-11-12	2.910	2.910	2.830	2.870	2.841	8,456,967
2021-11-11	2.830	2.910	2.820	2.910	2.881	11,083,503
2021-11-10	2.770	2.830	2.740	2.830	2.802	6,578,877

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.