Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.060	11.300	10.930	11.280	11.244	47,695,001
2026-04-21	10.920	11.480	10.450	11.400	11.364	73,963,251
2026-04-20	11.200	11.330	10.810	10.920	10.886	64,799,946
2026-04-17	10.070	11.070	10.030	11.070	11.035	22,765,590
2026-04-16	9.890	10.070	9.720	10.060	10.028	29,500,350
2026-04-15	9.800	10.080	9.540	9.890	9.859	36,035,750
2026-04-14	9.760	9.970	9.580	9.760	9.729	24,242,000
2026-04-13	9.220	9.780	9.210	9.760	9.729	32,190,926
2026-04-10	9.520	9.590	9.330	9.330	9.301	27,473,000
2026-04-09	9.750	9.750	9.420	9.510	9.480	34,459,677
2026-04-08	9.820	9.920	9.700	9.890	9.859	36,393,497
2026-04-07	9.490	9.830	9.300	9.660	9.630	34,311,670
2026-04-03	10.610	10.690	9.750	9.750	9.719	48,558,217
2026-04-02	11.460	11.940	10.810	10.830	10.796	61,030,448
2026-04-01	12.600	12.800	11.720	11.850	11.813	79,299,812
2026-03-31	11.600	13.020	11.380	13.020	12.979	82,606,424
2026-03-30	12.000	12.300	11.170	11.840	11.803	77,657,459
2026-03-27	11.990	13.190	11.550	12.400	12.361	106,627,644
2026-03-26	10.500	11.990	10.480	11.990	11.952	70,219,651
2026-03-25	10.480	10.980	10.360	10.900	10.866	65,918,688
2026-03-24	10.140	10.590	9.920	10.500	10.467	53,497,722
2026-03-23	10.280	10.590	9.960	10.090	10.058	49,503,282
2026-03-20	10.490	10.780	10.180	10.400	10.367	63,247,023
2026-03-19	10.560	11.200	10.320	10.600	10.567	88,907,549
2026-03-18	9.940	10.540	9.910	10.540	10.507	13,123,500
2026-03-17	9.640	9.820	9.560	9.580	9.550	11,277,606
2026-03-16	9.860	9.930	9.590	9.640	9.610	14,745,319
2026-03-13	10.030	10.090	9.870	9.890	9.859	15,119,200
2026-03-12	10.100	10.180	9.890	10.160	10.128	15,847,010
2026-03-11	10.120	10.150	9.860	10.130	10.098	14,922,021
2026-03-10	10.050	10.270	9.990	10.160	10.128	11,811,300
2026-03-09	10.050	10.160	9.980	10.060	10.028	11,448,800
2026-03-06	9.860	10.110	9.810	10.100	10.068	13,853,691
2026-03-05	9.780	9.980	9.770	9.860	9.829	11,185,801
2026-03-04	9.460	9.760	9.420	9.730	9.699	12,685,400
2026-03-03	9.810	9.990	9.560	9.580	9.550	15,770,700
2026-03-02	9.900	10.030	9.740	9.820	9.789	13,805,715
2026-02-27	9.910	10.170	9.850	10.110	10.078	15,591,900
2026-02-26	9.700	10.000	9.670	9.900	9.869	15,904,840
2026-02-25	9.720	9.760	9.640	9.700	9.669	8,146,200
2026-02-24	9.650	9.740	9.610	9.730	9.699	8,754,100
2026-02-13	9.640	9.680	9.530	9.560	9.530	9,263,780
2026-02-12	9.700	9.780	9.570	9.630	9.600	9,554,100
2026-02-11	9.530	9.680	9.510	9.630	9.600	10,578,680
2026-02-10	9.560	9.600	9.500	9.520	9.490	9,822,700
2026-02-09	9.480	9.580	9.410	9.560	9.530	13,023,200
2026-02-06	9.390	9.610	9.250	9.480	9.450	17,800,800
2026-02-05	9.620	9.720	9.380	9.400	9.370	19,476,101
2026-02-04	9.200	9.430	9.180	9.400	9.370	13,826,787
2026-02-03	9.250	9.290	9.150	9.240	9.211	10,872,300
2026-02-02	9.290	9.480	9.200	9.200	9.171	18,135,645
2026-01-30	9.090	9.360	9.080	9.280	9.251	17,718,206
2026-01-29	9.180	9.230	9.020	9.080	9.051	12,930,600
2026-01-28	9.380	9.380	9.220	9.230	9.201	14,132,380
2026-01-27	9.300	9.430	9.200	9.380	9.350	18,142,098
2026-01-26	9.290	9.780	9.290	9.480	9.450	34,171,500
2026-01-23	9.800	9.860	9.230	9.240	9.211	42,289,822
2026-01-22	8.980	9.010	8.910	8.980	8.952	7,344,100
2026-01-21	9.020	9.070	8.890	8.970	8.942	8,059,300
2026-01-20	9.040	9.130	8.950	9.100	9.071	13,130,000

← NewerPage 3 of 21 · 1,217 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.