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
2025-01-22	2.290	2.300	2.220	2.230	2.230	19,681,681
2025-01-21	2.330	2.370	2.290	2.300	2.300	28,910,800
2025-01-20	2.300	2.350	2.240	2.330	2.330	28,696,600
2025-01-17	2.280	2.330	2.250	2.290	2.290	17,847,717
2025-01-16	2.310	2.330	2.270	2.300	2.300	24,699,600
2025-01-15	2.290	2.300	2.240	2.280	2.280	22,652,232
2025-01-14	2.250	2.300	2.240	2.290	2.290	26,267,300
2025-01-13	2.160	2.250	2.130	2.240	2.240	23,906,952
2025-01-10	2.280	2.310	2.200	2.200	2.200	21,023,900
2025-01-09	2.290	2.310	2.270	2.290	2.290	15,364,120
2025-01-08	2.300	2.320	2.230	2.300	2.300	24,479,200
2025-01-07	2.280	2.310	2.250	2.300	2.300	19,443,261
2025-01-06	2.280	2.300	2.210	2.280	2.280	22,126,204
2025-01-03	2.370	2.390	2.270	2.280	2.280	25,387,952
2025-01-02	2.380	2.450	2.340	2.360	2.360	29,506,098
2024-12-31	2.430	2.470	2.370	2.380	2.380	22,511,198
2024-12-30	2.470	2.470	2.380	2.420	2.420	26,817,612
2024-12-27	2.430	2.500	2.410	2.470	2.470	25,071,600
2024-12-26	2.450	2.500	2.420	2.440	2.440	25,259,570
2024-12-25	2.530	2.540	2.420	2.460	2.460	29,078,200
2024-12-24	2.500	2.580	2.500	2.540	2.540	34,848,502
2024-12-23	2.630	2.630	2.490	2.500	2.500	43,023,247
2024-12-20	2.640	2.660	2.610	2.630	2.630	30,110,000
2024-12-19	2.650	2.690	2.600	2.650	2.650	39,073,200
2024-12-18	2.710	2.750	2.670	2.700	2.700	41,996,514
2024-12-17	2.890	2.910	2.680	2.700	2.700	79,577,100
2024-12-16	2.920	2.940	2.850	2.870	2.870	82,294,450
2024-12-13	3.040	3.060	2.880	2.920	2.920	101,398,389
2024-12-12	3.080	3.110	2.960	3.010	3.010	149,420,469
2024-12-11	2.780	3.070	2.750	3.070	3.070	176,206,383
2024-12-10	2.920	2.960	2.790	2.790	2.790	87,817,681
2024-12-09	2.850	2.890	2.760	2.770	2.770	118,796,036
2024-12-06	2.740	3.010	2.740	2.920	2.920	167,683,557
2024-12-05	2.670	2.760	2.640	2.740	2.740	31,715,562
2024-12-04	2.750	2.760	2.660	2.680	2.680	28,212,347
2024-12-03	2.750	2.760	2.690	2.760	2.760	31,379,600
2024-12-02	2.660	2.760	2.650	2.740	2.740	40,598,302
2024-11-29	2.650	2.690	2.590	2.640	2.640	33,983,100
2024-11-28	2.610	2.700	2.600	2.670	2.670	49,964,200
2024-11-27	2.550	2.580	2.470	2.580	2.580	23,990,602
2024-11-26	2.550	2.570	2.520	2.560	2.560	22,917,410
2024-11-25	2.540	2.560	2.490	2.550	2.550	24,240,500
2024-11-22	2.590	2.650	2.540	2.560	2.560	36,518,800
2024-11-21	2.610	2.640	2.570	2.600	2.600	26,889,542
2024-11-20	2.550	2.620	2.520	2.620	2.620	34,796,002
2024-11-19	2.570	2.600	2.500	2.560	2.560	45,863,561
2024-11-18	2.540	2.700	2.530	2.580	2.580	54,175,644
2024-11-15	2.550	2.570	2.480	2.490	2.490	31,614,963
2024-11-14	2.680	2.700	2.570	2.570	2.570	32,760,223
2024-11-13	2.660	2.710	2.600	2.640	2.640	28,107,150
2024-11-12	2.680	2.730	2.640	2.670	2.670	37,364,740
2024-11-11	2.770	2.790	2.650	2.690	2.690	42,188,800
2024-11-08	2.910	2.930	2.740	2.760	2.760	50,487,200
2024-11-07	2.720	2.890	2.680	2.870	2.870	54,456,320
2024-11-06	2.710	2.750	2.600	2.740	2.740	49,415,522
2024-11-05	2.600	2.710	2.590	2.700	2.700	41,390,800
2024-11-04	2.560	2.580	2.490	2.580	2.580	35,683,100
2024-11-01	2.630	2.670	2.540	2.560	2.560	36,841,277
2024-10-31	2.540	2.650	2.540	2.610	2.610	40,831,597
2024-10-30	2.500	2.620	2.500	2.570	2.570	35,299,619

← NewerPage 8 of 21 · 1,218 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.