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
2024-10-29	2.660	2.680	2.510	2.520	2.520	33,228,700
2024-10-28	2.540	2.640	2.520	2.640	2.640	37,566,383
2024-10-25	2.450	2.540	2.430	2.510	2.510	35,879,988
2024-10-24	2.410	2.450	2.380	2.430	2.430	25,929,614
2024-10-23	2.370	2.440	2.360	2.410	2.410	30,296,388
2024-10-22	2.340	2.390	2.340	2.380	2.380	27,120,771
2024-10-21	2.400	2.400	2.330	2.350	2.350	30,323,134
2024-10-18	2.310	2.410	2.290	2.390	2.390	41,324,054
2024-10-17	2.490	2.500	2.330	2.340	2.340	46,210,494
2024-10-16	2.350	2.480	2.350	2.470	2.470	40,846,922
2024-10-15	2.420	2.450	2.360	2.370	2.370	31,186,659
2024-10-14	2.400	2.460	2.360	2.430	2.430	39,787,294
2024-10-11	2.410	2.420	2.290	2.340	2.340	30,850,240
2024-10-10	2.390	2.460	2.330	2.370	2.370	42,164,752
2024-10-09	2.600	2.600	2.390	2.390	2.390	55,081,614
2024-10-08	2.950	2.950	2.560	2.660	2.660	92,986,393
2024-09-30	2.700	2.720	2.530	2.690	2.690	91,388,016
2024-09-27	2.490	2.580	2.380	2.510	2.510	58,155,241
2024-09-26	2.180	2.370	2.180	2.360	2.360	48,937,304
2024-09-25	2.150	2.290	2.150	2.180	2.180	31,408,510
2024-09-24	2.120	2.170	2.070	2.150	2.150	23,159,800
2024-09-23	2.060	2.100	2.050	2.090	2.090	15,108,046
2024-09-20	2.040	2.090	2.000	2.070	2.070	24,601,917
2024-09-19	1.980	2.070	1.960	2.030	2.030	28,011,479
2024-09-18	1.950	1.980	1.900	1.950	1.950	11,593,549
2024-09-13	1.930	1.970	1.920	1.960	1.960	10,259,105
2024-09-12	1.910	1.960	1.910	1.930	1.930	8,238,820
2024-09-11	1.940	1.940	1.900	1.910	1.910	11,595,902
2024-09-10	1.980	2.000	1.920	1.940	1.940	12,881,712
2024-09-09	1.970	2.000	1.940	1.980	1.980	12,332,000
2024-09-06	2.000	2.010	1.970	1.970	1.970	8,382,000
2024-09-05	1.940	2.000	1.940	1.990	1.990	12,907,100
2024-09-04	1.960	2.000	1.940	1.940	1.940	11,312,500
2024-09-03	1.970	1.990	1.940	1.960	1.960	13,387,445
2024-09-02	1.950	1.980	1.920	1.960	1.960	18,109,328
2024-08-30	1.860	2.000	1.850	1.950	1.950	26,293,287
2024-08-29	1.860	1.870	1.830	1.860	1.860	10,513,515
2024-08-28	1.870	1.890	1.830	1.850	1.850	11,265,315
2024-08-27	1.930	1.940	1.870	1.890	1.890	12,129,100
2024-08-26	1.880	1.950	1.880	1.940	1.940	10,871,148
2024-08-23	1.890	1.920	1.880	1.890	1.890	11,278,600
2024-08-22	1.950	1.970	1.900	1.900	1.900	12,819,400
2024-08-21	1.950	1.970	1.920	1.930	1.930	11,849,448
2024-08-20	1.990	2.020	1.950	1.960	1.960	12,673,100
2024-08-19	2.000	2.020	1.980	2.000	2.000	15,291,301
2024-08-16	2.070	2.080	2.000	2.000	2.000	17,448,196
2024-08-15	2.020	2.090	2.000	2.080	2.080	20,470,820
2024-08-14	2.040	2.070	2.020	2.020	2.020	10,563,900
2024-08-13	2.040	2.060	2.000	2.050	2.050	12,567,600
2024-08-12	2.110	2.120	2.030	2.030	2.030	16,091,800
2024-08-09	2.060	2.180	2.060	2.110	2.110	29,206,587
2024-08-08	2.040	2.110	2.020	2.070	2.070	18,764,400
2024-08-07	2.040	2.050	2.000	2.030	2.030	10,664,100
2024-08-06	2.030	2.060	2.020	2.050	2.050	12,989,500
2024-08-05	2.030	2.090	2.010	2.020	2.020	13,893,615
2024-08-02	2.030	2.090	2.020	2.050	2.050	13,215,721
2024-08-01	2.110	2.120	2.040	2.040	2.040	12,244,600
2024-07-31	2.010	2.090	1.990	2.090	2.090	16,590,000
2024-07-30	1.950	2.010	1.950	2.000	2.000	9,691,800
2024-07-29	1.960	1.970	1.920	1.960	1.960	9,899,336

← NewerPage 9 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.