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
2025-07-24	2.900	2.970	2.880	2.960	2.960	56,215,140
2025-07-23	2.950	2.990	2.910	2.910	2.910	65,444,266
2025-07-22	2.970	2.980	2.910	2.950	2.950	66,792,702
2025-07-21	2.960	3.000	2.940	2.970	2.970	64,931,700
2025-07-18	3.010	3.050	2.940	2.980	2.980	76,134,706
2025-07-17	2.950	2.990	2.940	2.980	2.980	81,116,146
2025-07-16	3.030	3.070	2.950	2.970	2.970	101,287,781
2025-07-15	3.200	3.220	2.980	3.050	3.050	166,408,011
2025-07-14	3.310	3.380	3.160	3.210	3.210	171,296,618
2025-07-11	3.560	3.740	3.380	3.390	3.390	266,138,329
2025-07-10	3.180	3.560	3.160	3.560	3.560	274,905,250
2025-07-09	3.250	3.330	3.200	3.240	3.240	186,594,064
2025-07-08	3.270	3.500	3.140	3.330	3.330	286,038,871
2025-07-07	2.870	3.220	2.870	3.220	3.220	137,143,417
2025-07-04	3.330	3.340	2.880	2.930	2.930	250,107,345
2025-07-03	3.100	3.170	3.060	3.170	3.170	86,343,644
2025-07-02	2.680	2.880	2.670	2.880	2.880	42,619,284
2025-07-01	2.640	2.650	2.600	2.620	2.620	20,674,528
2025-06-30	2.650	2.660	2.610	2.630	2.630	20,691,828
2025-06-27	2.660	2.700	2.630	2.640	2.640	25,545,200
2025-06-26	2.660	2.680	2.630	2.650	2.650	23,725,798
2025-06-25	2.610	2.680	2.590	2.670	2.670	33,717,880
2025-06-24	2.530	2.610	2.520	2.600	2.600	25,372,874
2025-06-23	2.490	2.540	2.480	2.520	2.520	19,143,357
2025-06-20	2.510	2.550	2.490	2.510	2.510	18,393,571
2025-06-19	2.560	2.570	2.500	2.520	2.520	23,504,500
2025-06-18	2.650	2.660	2.550	2.570	2.570	28,538,829
2025-06-17	2.610	2.670	2.570	2.660	2.660	38,542,057
2025-06-16	2.510	2.600	2.510	2.600	2.600	35,699,405
2025-06-13	2.570	2.580	2.510	2.530	2.530	21,603,200
2025-06-12	2.600	2.620	2.550	2.590	2.590	25,093,020
2025-06-11	2.570	2.630	2.560	2.610	2.610	31,951,402
2025-06-10	2.570	2.590	2.520	2.550	2.550	19,566,175
2025-06-09	2.580	2.590	2.540	2.580	2.580	20,993,126
2025-06-06	2.570	2.600	2.560	2.580	2.580	18,852,422
2025-06-05	2.590	2.610	2.550	2.560	2.560	18,541,200
2025-06-04	2.550	2.590	2.540	2.590	2.590	24,117,200
2025-06-03	2.540	2.580	2.530	2.560	2.560	18,172,971
2025-05-30	2.550	2.580	2.540	2.550	2.550	23,068,722
2025-05-29	2.520	2.580	2.510	2.550	2.550	22,828,402
2025-05-28	2.540	2.570	2.500	2.530	2.530	22,232,108
2025-05-27	2.480	2.540	2.470	2.540	2.540	24,680,161
2025-05-26	2.480	2.510	2.460	2.490	2.490	20,060,600
2025-05-23	2.490	2.500	2.470	2.470	2.470	21,876,041
2025-05-22	2.530	2.560	2.500	2.510	2.510	19,634,618
2025-05-21	2.550	2.570	2.520	2.550	2.550	16,342,410
2025-05-20	2.590	2.610	2.530	2.550	2.550	27,069,603
2025-05-19	2.510	2.600	2.510	2.580	2.580	38,402,728
2025-05-16	2.550	2.570	2.490	2.510	2.510	26,151,198
2025-05-15	2.530	2.560	2.500	2.560	2.560	24,842,510
2025-05-14	2.530	2.580	2.490	2.530	2.530	34,366,600
2025-05-13	2.500	2.540	2.480	2.530	2.530	35,302,928
2025-05-12	2.510	2.520	2.470	2.480	2.480	26,763,202
2025-05-09	2.530	2.550	2.480	2.490	2.490	26,400,448
2025-05-08	2.520	2.560	2.500	2.530	2.530	39,675,782
2025-05-07	2.570	2.620	2.520	2.530	2.530	57,621,060
2025-05-06	2.560	2.560	2.470	2.540	2.540	57,629,643
2025-04-30	2.440	2.640	2.430	2.570	2.570	83,176,747
2025-04-29	2.360	2.530	2.360	2.450	2.450	66,412,173
2025-04-28	2.500	2.530	2.370	2.440	2.440	102,519,623

← NewerPage 6 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.