Shenzhen Nanshan Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.540	2.550	2.530	2.550	2.512	63,300
2023-02-03	2.550	2.560	2.530	2.560	2.522	56,900
2023-02-02	2.470	2.570	2.470	2.570	2.532	92,000
2023-02-01	2.520	2.560	2.520	2.560	2.522	92,900
2023-01-31	2.530	2.540	2.510	2.520	2.483	66,710
2023-01-30	2.520	2.550	2.520	2.530	2.493	132,510
2023-01-20	2.540	2.560	2.540	2.560	2.522	100,800
2023-01-19	2.520	2.550	2.520	2.550	2.512	70,451
2023-01-18	2.540	2.550	2.530	2.550	2.512	53,900
2023-01-17	2.540	2.540	2.510	2.530	2.493	17,500
2023-01-16	2.500	2.540	2.500	2.540	2.502	90,600
2023-01-13	2.500	2.530	2.500	2.510	2.473	84,800
2023-01-12	2.510	2.540	2.510	2.530	2.493	69,100
2023-01-11	2.540	2.550	2.530	2.550	2.512	43,200
2023-01-10	2.550	2.560	2.520	2.530	2.493	146,172
2023-01-09	2.560	2.590	2.550	2.570	2.532	67,138
2023-01-06	2.580	2.580	2.560	2.580	2.542	46,620
2023-01-05	2.570	2.580	2.560	2.580	2.542	38,700
2023-01-04	2.560	2.590	2.560	2.590	2.552	33,200
2023-01-03	2.570	2.620	2.520	2.550	2.512	198,500
2022-12-30	2.590	2.600	2.580	2.590	2.552	61,700
2022-12-29	2.580	2.580	2.570	2.580	2.542	29,300
2022-12-28	2.620	2.620	2.590	2.600	2.561	19,980
2022-12-27	2.600	2.610	2.580	2.600	2.561	35,500
2022-12-26	2.590	2.620	2.590	2.620	2.581	50,588
2022-12-23	2.570	2.590	2.560	2.590	2.552	21,200
2022-12-22	2.570	2.590	2.560	2.560	2.522	92,200
2022-12-21	2.580	2.580	2.550	2.570	2.532	36,300
2022-12-20	2.560	2.580	2.540	2.580	2.542	64,700
2022-12-19	2.580	2.580	2.550	2.570	2.532	82,600
2022-12-16	2.620	2.620	2.560	2.600	2.561	144,500
2022-12-15	2.610	2.620	2.600	2.610	2.571	45,400
2022-12-14	2.630	2.690	2.610	2.620	2.581	305,100
2022-12-13	2.620	2.660	2.600	2.650	2.611	423,220
2022-12-12	2.640	2.640	2.600	2.600	2.561	155,700
2022-12-09	2.560	2.670	2.560	2.650	2.611	668,310
2022-12-08	2.580	2.580	2.550	2.580	2.542	135,029
2022-12-07	2.600	2.600	2.580	2.600	2.561	115,300
2022-12-06	2.620	2.620	2.580	2.600	2.561	82,883
2022-12-05	2.580	2.640	2.580	2.620	2.581	221,830
2022-12-02	2.560	2.580	2.550	2.570	2.532	72,200
2022-12-01	2.580	2.590	2.550	2.560	2.522	253,200
2022-11-30	2.560	2.610	2.550	2.590	2.552	241,490
2022-11-29	2.530	2.580	2.520	2.580	2.542	253,590
2022-11-28	2.560	2.600	2.510	2.570	2.532	319,990
2022-11-25	2.600	2.620	2.560	2.600	2.561	373,600
2022-11-24	2.620	2.640	2.610	2.610	2.571	76,260
2022-11-23	2.600	2.680	2.580	2.630	2.591	309,850
2022-11-22	2.580	2.620	2.580	2.600	2.561	258,721
2022-11-21	2.620	2.620	2.580	2.580	2.542	50,900
2022-11-18	2.600	2.610	2.580	2.600	2.561	68,339
2022-11-17	2.620	2.620	2.570	2.610	2.571	115,900
2022-11-16	2.690	2.690	2.580	2.620	2.581	345,629
2022-11-15	2.590	2.720	2.580	2.680	2.640	688,799
2022-11-14	2.600	2.640	2.580	2.620	2.581	320,200
2022-11-11	2.620	2.670	2.600	2.620	2.581	392,800
2022-11-10	2.690	2.690	2.580	2.600	2.561	358,700
2022-11-09	2.790	2.800	2.680	2.720	2.680	893,020
2022-11-08	2.900	2.920	2.720	2.820	2.778	1,850,482
2022-11-07	2.660	2.700	2.650	2.700	2.660	276,260

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0366 CNY
2020-05-15	0.0221 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.