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
2025-10-24	3.050	3.070	2.940	2.950	2.950	76,078,952
2025-10-23	3.100	3.180	3.020	3.060	3.060	104,582,242
2025-10-22	2.970	3.070	2.940	3.030	3.030	50,155,940
2025-10-21	2.850	2.980	2.840	2.970	2.970	52,019,961
2025-10-20	2.840	2.880	2.810	2.860	2.860	34,772,800
2025-10-17	2.860	2.890	2.800	2.800	2.800	35,831,070
2025-10-16	2.860	2.880	2.830	2.860	2.860	25,623,599
2025-10-15	2.840	2.880	2.820	2.860	2.860	26,535,199
2025-10-14	2.850	2.920	2.810	2.840	2.840	45,737,600
2025-10-13	2.750	2.850	2.750	2.840	2.840	36,973,690
2025-10-10	2.810	2.880	2.800	2.850	2.850	43,530,699
2025-10-09	2.890	2.890	2.770	2.820	2.820	51,475,594
2025-09-30	2.850	2.880	2.820	2.880	2.880	29,934,194
2025-09-29	2.830	2.860	2.750	2.840	2.840	37,272,950
2025-09-26	2.810	2.890	2.790	2.830	2.830	38,386,000
2025-09-25	2.860	2.890	2.800	2.820	2.820	41,684,992
2025-09-24	2.780	2.880	2.770	2.870	2.870	50,443,599
2025-09-23	2.950	2.960	2.760	2.820	2.820	70,581,620
2025-09-22	2.990	3.000	2.890	2.970	2.970	42,766,001
2025-09-19	3.070	3.100	2.940	3.010	3.010	69,949,002
2025-09-18	3.170	3.190	3.030	3.070	3.070	67,842,098
2025-09-17	3.200	3.210	3.110	3.180	3.180	64,636,331
2025-09-16	3.150	3.240	3.140	3.220	3.220	73,763,521
2025-09-15	3.240	3.250	3.110	3.170	3.170	91,162,617
2025-09-12	3.160	3.310	3.160	3.250	3.250	100,017,661
2025-09-11	3.100	3.240	3.060	3.190	3.190	112,432,960
2025-09-10	3.060	3.130	3.000	3.100	3.100	104,578,369
2025-09-09	3.000	3.110	2.980	3.050	3.050	118,114,903
2025-09-08	2.950	3.120	2.940	3.000	3.000	114,786,520
2025-09-05	2.850	2.880	2.780	2.870	2.870	54,007,220
2025-09-04	2.870	2.900	2.810	2.840	2.840	73,325,441
2025-09-03	2.910	2.940	2.810	2.820	2.820	124,360,988
2025-09-02	2.790	3.070	2.750	3.000	3.000	168,093,263
2025-09-01	2.800	2.820	2.750	2.790	2.790	36,210,495
2025-08-29	2.850	2.890	2.800	2.810	2.810	35,547,422
2025-08-28	2.840	2.880	2.750	2.820	2.820	49,326,984
2025-08-27	2.960	2.970	2.850	2.860	2.860	59,086,800
2025-08-26	3.000	3.000	2.930	2.960	2.960	47,610,884
2025-08-25	2.930	3.040	2.930	3.010	3.010	81,311,434
2025-08-22	2.930	2.940	2.890	2.920	2.920	38,822,084
2025-08-21	2.950	2.960	2.920	2.940	2.940	33,915,900
2025-08-20	2.930	2.950	2.900	2.950	2.950	36,431,900
2025-08-19	2.920	2.960	2.910	2.940	2.940	42,053,152
2025-08-18	2.920	2.940	2.880	2.920	2.920	34,768,816
2025-08-15	2.870	2.930	2.870	2.920	2.920	38,073,680
2025-08-14	2.930	2.960	2.860	2.870	2.870	46,027,618
2025-08-13	2.940	2.960	2.910	2.920	2.920	37,199,949
2025-08-12	2.910	2.950	2.890	2.930	2.930	52,592,364
2025-08-11	2.860	2.910	2.860	2.900	2.900	46,172,811
2025-08-08	2.830	2.850	2.820	2.840	2.840	26,047,309
2025-08-07	2.860	2.870	2.820	2.840	2.840	27,462,014
2025-08-06	2.830	2.860	2.810	2.860	2.860	30,138,126
2025-08-05	2.830	2.850	2.820	2.830	2.830	27,014,400
2025-08-04	2.810	2.830	2.800	2.830	2.830	31,370,001
2025-08-01	2.800	2.840	2.800	2.830	2.830	31,967,817
2025-07-31	2.920	2.920	2.810	2.820	2.820	59,685,700
2025-07-30	2.920	2.990	2.910	2.920	2.920	68,116,000
2025-07-29	2.920	2.930	2.880	2.930	2.930	40,253,592
2025-07-28	2.920	2.950	2.880	2.930	2.930	42,626,600
2025-07-25	2.960	2.970	2.920	2.930	2.930	38,493,300

← NewerPage 5 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.