Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.790 | 9.040 | 8.700 | 9.040 | 9.012 | 13,408,310 |
| 2026-01-16 | 8.920 | 9.040 | 8.770 | 8.800 | 8.772 | 14,214,302 |
| 2026-01-15 | 8.700 | 8.790 | 8.660 | 8.790 | 8.762 | 6,820,200 |
| 2026-01-14 | 8.800 | 8.830 | 8.660 | 8.730 | 8.702 | 12,403,700 |
| 2026-01-13 | 8.730 | 8.870 | 8.640 | 8.780 | 8.752 | 13,071,751 |
| 2026-01-12 | 8.680 | 8.740 | 8.630 | 8.720 | 8.693 | 8,541,200 |
| 2026-01-09 | 8.570 | 8.690 | 8.530 | 8.670 | 8.643 | 8,890,408 |
| 2026-01-08 | 8.470 | 8.590 | 8.440 | 8.570 | 8.543 | 6,082,510 |
| 2026-01-07 | 8.580 | 8.600 | 8.470 | 8.470 | 8.443 | 6,646,460 |
| 2026-01-06 | 8.620 | 8.740 | 8.520 | 8.580 | 8.553 | 12,231,107 |
| 2026-01-05 | 8.280 | 8.430 | 8.280 | 8.430 | 8.403 | 5,308,000 |
| 2025-12-31 | 8.260 | 8.300 | 8.220 | 8.280 | 8.254 | 4,047,651 |
| 2025-12-30 | 8.350 | 8.380 | 8.230 | 8.260 | 8.234 | 5,837,300 |
| 2025-12-29 | 8.470 | 8.470 | 8.330 | 8.360 | 8.334 | 5,472,800 |
| 2025-12-26 | 8.530 | 8.560 | 8.450 | 8.470 | 8.443 | 4,563,807 |
| 2025-12-25 | 8.560 | 8.560 | 8.460 | 8.540 | 8.513 | 3,376,100 |
| 2025-12-24 | 8.450 | 8.540 | 8.390 | 8.540 | 8.513 | 4,085,400 |
| 2025-12-23 | 8.530 | 8.580 | 8.420 | 8.460 | 8.433 | 4,175,209 |
| 2025-12-22 | 8.500 | 8.580 | 8.460 | 8.530 | 8.503 | 4,109,850 |
| 2025-12-19 | 8.360 | 8.530 | 8.360 | 8.520 | 8.493 | 4,965,700 |
| 2025-12-18 | 8.330 | 8.460 | 8.290 | 8.390 | 8.364 | 5,062,200 |
| 2025-12-17 | 8.300 | 8.380 | 8.170 | 8.370 | 8.344 | 7,408,900 |
| 2025-12-16 | 8.510 | 8.510 | 8.300 | 8.320 | 8.294 | 6,142,700 |
| 2025-12-15 | 8.580 | 8.590 | 8.450 | 8.530 | 8.503 | 5,106,900 |
| 2025-12-12 | 8.460 | 8.640 | 8.440 | 8.530 | 8.503 | 7,235,500 |
| 2025-12-11 | 8.630 | 8.630 | 8.440 | 8.440 | 8.413 | 6,522,800 |
| 2025-12-10 | 8.660 | 8.700 | 8.510 | 8.590 | 8.563 | 6,754,759 |
| 2025-12-09 | 8.710 | 8.770 | 8.630 | 8.660 | 8.633 | 6,246,700 |
| 2025-12-08 | 8.750 | 8.820 | 8.710 | 8.740 | 8.712 | 6,488,200 |
| 2025-12-05 | 8.600 | 8.770 | 8.510 | 8.750 | 8.722 | 7,798,500 |
| 2025-12-04 | 9.030 | 9.050 | 8.630 | 8.650 | 8.623 | 14,240,750 |
| 2025-12-03 | 8.890 | 9.130 | 8.840 | 9.030 | 9.002 | 14,891,800 |
| 2025-12-02 | 8.920 | 8.990 | 8.770 | 8.880 | 8.852 | 7,036,893 |
| 2025-12-01 | 8.980 | 9.110 | 8.950 | 8.960 | 8.932 | 8,165,400 |
| 2025-11-28 | 8.860 | 8.980 | 8.770 | 8.980 | 8.952 | 7,494,300 |
| 2025-11-27 | 8.850 | 8.930 | 8.800 | 8.860 | 8.832 | 7,378,443 |
| 2025-11-26 | 8.940 | 9.020 | 8.840 | 8.850 | 8.822 | 7,665,100 |
| 2025-11-25 | 8.810 | 8.970 | 8.780 | 8.940 | 8.912 | 10,470,000 |
| 2025-11-24 | 8.870 | 8.910 | 8.630 | 8.810 | 8.782 | 10,844,800 |
| 2025-11-21 | 9.080 | 9.190 | 8.750 | 8.750 | 8.722 | 15,983,000 |
| 2025-11-20 | 9.310 | 9.380 | 9.140 | 9.170 | 9.141 | 12,577,200 |
| 2025-11-19 | 9.290 | 9.330 | 9.120 | 9.310 | 9.281 | 15,227,199 |
| 2025-11-18 | 9.560 | 9.580 | 9.270 | 9.330 | 9.301 | 17,070,330 |
| 2025-11-17 | 9.660 | 9.690 | 9.430 | 9.610 | 9.580 | 17,423,199 |
| 2025-11-14 | 9.790 | 9.900 | 9.620 | 9.620 | 9.590 | 27,195,662 |
| 2025-11-13 | 9.760 | 10.000 | 9.520 | 9.940 | 9.909 | 42,624,244 |
| 2025-11-12 | 9.840 | 10.300 | 9.780 | 9.890 | 9.859 | 50,753,872 |
| 2025-11-11 | 10.400 | 10.980 | 9.980 | 10.080 | 10.048 | 88,099,096 |
| 2025-11-10 | 9.090 | 9.980 | 8.990 | 9.980 | 9.949 | 23,001,346 |
| 2025-11-07 | 9.030 | 9.190 | 9.020 | 9.070 | 9.041 | 7,894,099 |
| 2025-11-06 | 9.160 | 9.210 | 9.060 | 9.090 | 9.061 | 11,699,820 |
| 2025-11-05 | 9.000 | 9.130 | 8.950 | 9.110 | 9.081 | 9,130,100 |
| 2025-11-04 | 8.920 | 9.100 | 8.870 | 9.040 | 9.012 | 10,073,699 |
| 2025-11-03 | 8.700 | 9.090 | 8.700 | 8.960 | 8.932 | 10,531,700 |
| 2025-10-31 | 8.660 | 8.730 | 8.630 | 8.730 | 8.702 | 4,064,400 |
| 2025-10-30 | 8.800 | 8.870 | 8.670 | 8.670 | 8.643 | 6,156,400 |
| 2025-10-29 | 8.780 | 8.830 | 8.660 | 8.820 | 8.792 | 6,724,666 |
| 2025-10-28 | 8.870 | 8.890 | 8.780 | 8.820 | 8.792 | 6,341,966 |
| 2025-10-27 | 9.000 | 9.000 | 8.850 | 8.870 | 8.842 | 9,429,050 |
| 2025-10-24 | 9.100 | 9.120 | 8.860 | 8.870 | 8.842 | 12,582,669 |
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.