Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.200	10.120	9.000	10.120	10.120	76,636,273
2026-07-17	8.330	9.200	8.270	9.200	9.200	36,124,102
2026-07-16	8.460	8.520	8.330	8.360	8.360	9,199,801
2026-07-15	8.300	8.530	8.210	8.460	8.460	12,625,699
2026-07-14	8.020	8.360	7.990	8.350	8.350	11,734,158
2026-07-13	8.400	8.400	7.990	8.020	8.020	10,674,899
2026-07-10	8.150	8.550	8.080	8.400	8.400	15,222,299
2026-07-09	8.120	8.200	7.880	8.200	8.200	13,035,400
2026-07-08	8.250	8.280	8.100	8.170	8.170	9,038,300
2026-07-07	8.770	8.830	8.240	8.250	8.250	16,832,301
2026-07-06	8.940	8.970	8.740	8.760	8.760	13,157,041
2026-07-03	8.870	9.040	8.790	9.010	9.010	14,556,900
2026-07-02	8.970	9.290	8.880	8.960	8.960	22,211,600
2026-07-01	8.750	9.030	8.730	8.950	8.950	19,279,900
2026-06-30	8.790	8.790	8.510	8.750	8.750	16,588,400
2026-06-29	8.800	8.990	8.500	8.870	8.870	20,983,500
2026-06-26	9.100	9.410	8.840	8.870	8.870	24,589,510
2026-06-25	9.460	9.460	9.100	9.160	9.160	24,016,600
2026-06-24	9.910	9.910	9.290	9.560	9.560	25,977,529
2026-06-23	10.040	10.240	9.870	9.930	9.930	23,930,840
2026-06-22	10.100	10.390	9.850	10.140	10.140	34,834,641
2026-06-18	11.310	11.310	10.370	10.370	10.337	47,853,752
2026-06-17	11.490	11.680	11.000	11.520	11.484	42,557,190
2026-06-16	11.220	11.690	11.140	11.690	11.653	50,614,111
2026-06-15	11.220	11.350	10.930	11.310	11.274	36,035,390
2026-06-12	11.600	11.670	11.090	11.250	11.215	41,830,520
2026-06-11	10.910	11.740	10.910	11.540	11.504	52,013,400
2026-06-10	11.290	11.500	10.960	11.050	11.015	42,401,100
2026-06-09	10.440	11.390	10.110	11.390	11.354	38,207,900
2026-06-08	10.500	10.960	10.140	10.350	10.317	30,663,182
2026-06-05	11.410	11.810	10.850	10.950	10.915	43,303,800
2026-06-04	11.710	11.820	11.330	11.460	11.424	47,516,541
2026-06-03	11.730	12.300	11.400	11.880	11.843	83,152,711
2026-06-02	12.650	12.940	11.850	12.010	11.972	93,592,630
2026-06-01	12.250	12.650	11.310	12.650	12.610	103,259,609
2026-05-29	10.420	11.500	10.370	11.500	11.464	31,617,690
2026-05-28	10.200	10.650	10.060	10.450	10.417	32,776,812
2026-05-27	9.790	10.420	9.760	10.280	10.248	31,421,851
2026-05-26	10.010	10.060	9.620	9.880	9.849	14,601,500
2026-05-25	9.900	10.140	9.890	10.000	9.968	14,944,401
2026-05-22	9.700	9.900	9.490	9.890	9.859	15,813,200
2026-05-21	9.820	10.030	9.590	9.610	9.580	21,237,900
2026-05-20	10.780	10.780	9.810	9.870	9.839	35,195,430
2026-05-19	10.700	10.950	10.430	10.890	10.856	22,985,440
2026-05-18	10.700	10.850	10.510	10.690	10.656	19,921,201
2026-05-15	10.920	11.030	10.510	10.760	10.726	33,281,172
2026-05-14	11.530	11.880	11.020	11.030	10.995	40,662,010
2026-05-13	11.670	12.120	11.520	11.610	11.573	63,827,683
2026-05-12	11.130	11.800	10.900	11.700	11.663	61,429,311
2026-05-11	11.220	11.380	11.110	11.180	11.145	29,367,300
2026-05-08	11.300	11.730	11.060	11.150	11.115	33,886,501
2026-05-07	11.230	11.350	11.140	11.300	11.264	36,946,673
2026-05-06	10.980	11.210	10.880	11.180	11.145	36,327,301
2026-04-30	10.930	10.970	10.710	10.800	10.766	24,549,860
2026-04-29	10.750	11.090	10.600	10.920	10.886	35,327,722
2026-04-28	10.900	11.200	10.620	10.750	10.716	32,119,400
2026-04-27	10.700	11.100	10.440	11.020	10.985	33,394,000
2026-04-24	11.300	11.300	10.750	10.780	10.746	40,556,699
2026-04-23	11.170	11.930	10.630	11.580	11.544	65,910,951
2026-04-22	11.060	11.300	10.930	11.280	11.244	47,695,001

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0320 CNY
2020-05-15	0.0200 CNY

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