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
2025-04-25	2.290	2.370	2.280	2.300	2.300	29,923,294
2025-04-24	2.310	2.340	2.260	2.290	2.290	16,748,600
2025-04-23	2.350	2.370	2.280	2.300	2.300	21,163,423
2025-04-22	2.300	2.360	2.290	2.350	2.350	23,762,500
2025-04-21	2.280	2.320	2.240	2.310	2.310	21,519,650
2025-04-18	2.220	2.300	2.210	2.290	2.290	21,150,900
2025-04-17	2.170	2.260	2.150	2.220	2.220	24,322,385
2025-04-16	2.190	2.210	2.140	2.180	2.180	16,913,469
2025-04-15	2.210	2.230	2.170	2.190	2.190	15,068,829
2025-04-14	2.230	2.250	2.200	2.220	2.220	17,075,600
2025-04-11	2.210	2.240	2.180	2.210	2.210	23,173,400
2025-04-10	2.150	2.260	2.130	2.210	2.210	35,650,291
2025-04-09	2.040	2.160	1.960	2.150	2.150	32,256,701
2025-04-08	2.000	2.090	2.000	2.060	2.060	29,219,522
2025-04-07	2.210	2.210	2.050	2.050	2.050	30,211,801
2025-04-03	2.230	2.300	2.210	2.280	2.280	20,012,720
2025-04-02	2.250	2.260	2.230	2.240	2.240	11,283,570
2025-04-01	2.230	2.260	2.230	2.240	2.240	16,619,435
2025-03-31	2.280	2.290	2.220	2.230	2.230	20,351,644
2025-03-28	2.310	2.320	2.260	2.280	2.280	19,469,214
2025-03-27	2.330	2.340	2.280	2.310	2.310	20,560,775
2025-03-26	2.300	2.350	2.280	2.340	2.340	29,251,644
2025-03-25	2.320	2.320	2.260	2.290	2.290	27,970,559
2025-03-24	2.450	2.460	2.270	2.330	2.330	49,338,500
2025-03-21	2.460	2.550	2.410	2.420	2.420	51,052,749
2025-03-20	2.460	2.490	2.430	2.460	2.460	40,152,361
2025-03-19	2.370	2.540	2.340	2.480	2.480	64,273,630
2025-03-18	2.410	2.430	2.350	2.370	2.370	32,390,560
2025-03-17	2.320	2.510	2.300	2.420	2.420	71,045,497
2025-03-14	2.230	2.300	2.220	2.300	2.300	25,483,100
2025-03-13	2.270	2.270	2.220	2.240	2.240	16,930,752
2025-03-12	2.280	2.290	2.260	2.270	2.270	15,052,000
2025-03-11	2.260	2.290	2.240	2.290	2.290	13,584,441
2025-03-10	2.280	2.310	2.260	2.280	2.280	17,076,412
2025-03-07	2.310	2.310	2.260	2.270	2.270	16,544,300
2025-03-06	2.290	2.330	2.270	2.320	2.320	27,097,053
2025-03-05	2.310	2.310	2.240	2.280	2.280	22,688,312
2025-03-04	2.320	2.330	2.280	2.320	2.320	21,518,860
2025-03-03	2.310	2.370	2.310	2.340	2.340	29,454,200
2025-02-28	2.360	2.380	2.300	2.320	2.320	30,111,140
2025-02-27	2.350	2.380	2.320	2.360	2.360	24,077,800
2025-02-26	2.290	2.360	2.290	2.350	2.350	28,136,877
2025-02-25	2.310	2.340	2.270	2.290	2.290	21,616,260
2025-02-24	2.280	2.360	2.270	2.320	2.320	29,669,702
2025-02-21	2.300	2.330	2.260	2.280	2.280	16,954,002
2025-02-20	2.290	2.320	2.270	2.300	2.300	16,871,340
2025-02-19	2.280	2.300	2.260	2.300	2.300	15,586,316
2025-02-18	2.360	2.380	2.280	2.280	2.280	22,782,311
2025-02-17	2.310	2.390	2.300	2.370	2.370	27,703,119
2025-02-14	2.360	2.380	2.300	2.320	2.320	20,392,908
2025-02-13	2.340	2.390	2.330	2.360	2.360	30,148,440
2025-02-12	2.310	2.330	2.270	2.330	2.330	21,114,140
2025-02-11	2.330	2.360	2.280	2.300	2.300	21,306,700
2025-02-10	2.290	2.340	2.290	2.330	2.330	30,330,665
2025-02-07	2.210	2.300	2.200	2.280	2.280	32,813,625
2025-02-06	2.190	2.220	2.150	2.210	2.210	20,397,101
2025-02-05	2.200	2.220	2.170	2.190	2.190	17,606,700
2025-01-27	2.180	2.270	2.170	2.190	2.190	21,223,902
2025-01-24	2.230	2.250	2.200	2.220	2.220	18,165,600
2025-01-23	2.250	2.310	2.230	2.250	2.250	24,644,900

← NewerPage 7 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.