Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.250 | 9.400 | 9.000 | 9.120 | 9.091 | 22,707,625 |
| 2025-10-22 | 8.990 | 9.120 | 8.950 | 8.980 | 8.952 | 6,648,200 |
| 2025-10-21 | 8.840 | 8.990 | 8.810 | 8.990 | 8.962 | 7,036,610 |
| 2025-10-20 | 8.800 | 8.860 | 8.700 | 8.840 | 8.812 | 5,302,351 |
| 2025-10-17 | 8.850 | 8.880 | 8.730 | 8.730 | 8.702 | 5,874,350 |
| 2025-10-16 | 8.930 | 8.950 | 8.820 | 8.850 | 8.822 | 5,183,150 |
| 2025-10-15 | 8.840 | 8.980 | 8.790 | 8.930 | 8.902 | 7,049,310 |
| 2025-10-14 | 8.820 | 8.930 | 8.770 | 8.850 | 8.822 | 7,823,110 |
| 2025-10-13 | 8.710 | 8.810 | 8.610 | 8.810 | 8.782 | 6,871,981 |
| 2025-10-10 | 8.630 | 8.860 | 8.560 | 8.830 | 8.802 | 8,305,745 |
| 2025-10-09 | 8.490 | 8.650 | 8.490 | 8.640 | 8.613 | 4,554,442 |
| 2025-09-30 | 8.490 | 8.560 | 8.450 | 8.500 | 8.473 | 3,516,424 |
| 2025-09-29 | 8.570 | 8.570 | 8.370 | 8.480 | 8.453 | 5,324,400 |
| 2025-09-26 | 8.450 | 8.650 | 8.410 | 8.570 | 8.543 | 5,828,700 |
| 2025-09-25 | 8.430 | 8.560 | 8.410 | 8.490 | 8.463 | 4,812,944 |
| 2025-09-24 | 8.360 | 8.510 | 8.320 | 8.490 | 8.463 | 4,918,800 |
| 2025-09-23 | 8.490 | 8.490 | 8.190 | 8.350 | 8.324 | 6,569,400 |
| 2025-09-22 | 8.600 | 8.600 | 8.430 | 8.480 | 8.453 | 4,822,669 |
| 2025-09-19 | 8.680 | 8.700 | 8.560 | 8.580 | 8.553 | 3,922,335 |
| 2025-09-18 | 8.860 | 8.860 | 8.600 | 8.660 | 8.633 | 8,044,100 |
| 2025-09-17 | 8.750 | 8.900 | 8.750 | 8.890 | 8.862 | 7,180,432 |
| 2025-09-16 | 8.790 | 8.800 | 8.690 | 8.760 | 8.732 | 4,506,800 |
| 2025-09-15 | 8.850 | 8.870 | 8.750 | 8.770 | 8.742 | 4,450,900 |
| 2025-09-12 | 8.860 | 8.910 | 8.820 | 8.850 | 8.822 | 5,279,600 |
| 2025-09-11 | 8.860 | 8.860 | 8.750 | 8.850 | 8.822 | 5,108,461 |
| 2025-09-10 | 8.850 | 8.860 | 8.760 | 8.860 | 8.832 | 3,337,769 |
| 2025-09-09 | 8.840 | 8.930 | 8.800 | 8.840 | 8.812 | 4,220,900 |
| 2025-09-08 | 8.790 | 8.900 | 8.750 | 8.890 | 8.862 | 6,490,900 |
| 2025-09-05 | 8.760 | 8.800 | 8.620 | 8.800 | 8.772 | 5,383,389 |
| 2025-09-04 | 8.610 | 8.810 | 8.610 | 8.740 | 8.712 | 7,085,200 |
| 2025-09-03 | 8.860 | 8.930 | 8.600 | 8.620 | 8.593 | 6,703,400 |
| 2025-09-02 | 8.930 | 9.010 | 8.800 | 8.860 | 8.832 | 6,534,000 |
| 2025-09-01 | 8.880 | 8.950 | 8.810 | 8.950 | 8.922 | 6,131,200 |
| 2025-08-29 | 8.950 | 8.980 | 8.830 | 8.860 | 8.832 | 7,518,502 |
| 2025-08-28 | 9.050 | 9.120 | 8.680 | 8.930 | 8.902 | 16,981,935 |
| 2025-08-27 | 9.300 | 9.450 | 9.050 | 9.050 | 9.021 | 19,218,683 |
| 2025-08-26 | 9.300 | 9.340 | 9.250 | 9.300 | 9.271 | 9,347,424 |
| 2025-08-25 | 9.350 | 9.360 | 9.270 | 9.340 | 9.311 | 12,100,927 |
| 2025-08-22 | 9.470 | 9.470 | 9.260 | 9.370 | 9.340 | 13,775,251 |
| 2025-08-21 | 9.280 | 9.460 | 9.260 | 9.420 | 9.390 | 16,224,063 |
| 2025-08-20 | 9.370 | 9.380 | 9.230 | 9.320 | 9.291 | 8,789,361 |
| 2025-08-19 | 9.160 | 9.450 | 9.150 | 9.340 | 9.311 | 20,661,912 |
| 2025-08-18 | 9.110 | 9.170 | 9.080 | 9.140 | 9.111 | 12,205,603 |
| 2025-08-15 | 9.070 | 9.150 | 9.070 | 9.110 | 9.081 | 8,568,402 |
| 2025-08-14 | 9.280 | 9.300 | 9.100 | 9.100 | 9.071 | 11,824,200 |
| 2025-08-13 | 9.400 | 9.440 | 9.280 | 9.320 | 9.291 | 10,973,701 |
| 2025-08-12 | 9.300 | 9.440 | 9.220 | 9.410 | 9.380 | 12,730,401 |
| 2025-08-11 | 9.260 | 9.350 | 9.120 | 9.350 | 9.321 | 12,798,436 |
| 2025-08-08 | 9.340 | 9.470 | 9.310 | 9.330 | 9.301 | 14,622,151 |
| 2025-08-07 | 9.200 | 9.430 | 9.150 | 9.420 | 9.390 | 18,350,151 |
| 2025-08-06 | 9.240 | 9.240 | 9.150 | 9.200 | 9.171 | 7,167,500 |
| 2025-08-05 | 9.110 | 9.250 | 9.080 | 9.250 | 9.221 | 9,861,700 |
| 2025-08-04 | 9.010 | 9.150 | 8.950 | 9.110 | 9.081 | 6,438,000 |
| 2025-08-01 | 9.010 | 9.100 | 9.010 | 9.080 | 9.051 | 5,972,049 |
| 2025-07-31 | 9.180 | 9.200 | 9.030 | 9.060 | 9.031 | 11,503,801 |
| 2025-07-30 | 9.260 | 9.320 | 9.230 | 9.240 | 9.211 | 11,406,300 |
| 2025-07-29 | 9.280 | 9.280 | 9.150 | 9.260 | 9.231 | 9,479,400 |
| 2025-07-28 | 9.240 | 9.290 | 9.230 | 9.270 | 9.241 | 8,153,500 |
| 2025-07-25 | 9.320 | 9.330 | 9.220 | 9.240 | 9.211 | 9,276,362 |
| 2025-07-24 | 9.300 | 9.350 | 9.260 | 9.320 | 9.291 | 11,520,961 |
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.