Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.640 | 9.650 | 9.260 | 9.290 | 9.261 | 22,361,875 |
| 2025-07-22 | 9.620 | 9.830 | 9.450 | 9.650 | 9.620 | 25,758,650 |
| 2025-07-21 | 9.720 | 9.760 | 9.590 | 9.670 | 9.640 | 22,036,301 |
| 2025-07-18 | 9.600 | 9.750 | 9.420 | 9.670 | 9.640 | 25,363,861 |
| 2025-07-17 | 9.700 | 9.720 | 9.520 | 9.560 | 9.530 | 21,163,300 |
| 2025-07-16 | 9.580 | 9.860 | 9.380 | 9.710 | 9.679 | 30,889,311 |
| 2025-07-15 | 10.160 | 10.170 | 9.400 | 9.430 | 9.400 | 46,277,111 |
| 2025-07-14 | 10.010 | 10.500 | 10.010 | 10.270 | 10.238 | 42,192,372 |
| 2025-07-11 | 10.220 | 10.420 | 9.900 | 9.990 | 9.959 | 48,015,741 |
| 2025-07-10 | 10.200 | 10.780 | 9.860 | 10.290 | 10.258 | 66,778,917 |
| 2025-07-09 | 10.110 | 10.900 | 10.110 | 10.380 | 10.347 | 73,227,891 |
| 2025-07-08 | 10.570 | 11.410 | 10.360 | 10.530 | 10.497 | 105,215,573 |
| 2025-07-07 | 10.290 | 10.560 | 10.150 | 10.560 | 10.527 | 96,704,325 |
| 2025-07-04 | 8.700 | 9.600 | 8.700 | 9.600 | 9.570 | 22,339,416 |
| 2025-07-03 | 8.600 | 8.830 | 8.560 | 8.730 | 8.702 | 14,138,100 |
| 2025-07-02 | 8.700 | 8.730 | 8.570 | 8.620 | 8.593 | 10,827,000 |
| 2025-07-01 | 8.560 | 8.750 | 8.540 | 8.720 | 8.693 | 15,801,400 |
| 2025-06-30 | 8.550 | 8.630 | 8.500 | 8.560 | 8.533 | 7,994,900 |
| 2025-06-27 | 8.550 | 8.620 | 8.510 | 8.530 | 8.503 | 8,215,700 |
| 2025-06-26 | 8.630 | 8.750 | 8.550 | 8.550 | 8.523 | 12,189,201 |
| 2025-06-25 | 8.690 | 8.710 | 8.600 | 8.690 | 8.663 | 9,516,746 |
| 2025-06-24 | 8.500 | 8.720 | 8.500 | 8.600 | 8.573 | 10,740,582 |
| 2025-06-23 | 8.310 | 8.500 | 8.280 | 8.490 | 8.463 | 10,043,400 |
| 2025-06-20 | 8.840 | 8.900 | 8.440 | 8.450 | 8.423 | 19,020,010 |
| 2025-06-19 | 9.380 | 9.390 | 8.900 | 8.920 | 8.892 | 21,424,600 |
| 2025-06-18 | 9.510 | 9.550 | 9.320 | 9.390 | 9.360 | 20,440,961 |
| 2025-06-17 | 9.340 | 9.660 | 9.170 | 9.580 | 9.550 | 31,406,518 |
| 2025-06-16 | 9.110 | 9.460 | 9.100 | 9.340 | 9.311 | 25,470,927 |
| 2025-06-13 | 9.110 | 9.910 | 9.070 | 9.250 | 9.221 | 34,540,400 |
| 2025-06-12 | 9.180 | 9.260 | 8.960 | 9.020 | 8.992 | 19,729,500 |
| 2025-06-11 | 9.070 | 9.390 | 8.930 | 9.300 | 9.271 | 29,460,846 |
| 2025-06-10 | 8.970 | 9.150 | 8.800 | 9.070 | 9.041 | 22,357,116 |
| 2025-06-09 | 8.910 | 8.970 | 8.840 | 8.960 | 8.932 | 12,690,609 |
| 2025-06-06 | 8.920 | 9.120 | 8.810 | 8.970 | 8.942 | 16,009,000 |
| 2025-06-05 | 9.160 | 9.240 | 8.900 | 8.990 | 8.962 | 19,281,462 |
| 2025-06-04 | 9.110 | 9.160 | 9.000 | 9.030 | 9.002 | 20,789,563 |
| 2025-06-03 | 9.030 | 9.220 | 8.980 | 9.170 | 9.141 | 33,469,926 |
| 2025-05-30 | 9.800 | 10.210 | 9.110 | 9.290 | 9.261 | 66,090,801 |
| 2025-05-29 | 8.660 | 9.460 | 8.560 | 9.460 | 9.430 | 21,173,582 |
| 2025-05-28 | 8.600 | 8.770 | 8.520 | 8.600 | 8.573 | 10,005,126 |
| 2025-05-27 | 8.630 | 8.720 | 8.510 | 8.600 | 8.573 | 6,889,846 |
| 2025-05-26 | 8.370 | 8.640 | 8.370 | 8.620 | 8.593 | 7,579,901 |
| 2025-05-23 | 8.540 | 8.570 | 8.370 | 8.370 | 8.344 | 8,358,700 |
| 2025-05-22 | 8.700 | 8.770 | 8.580 | 8.600 | 8.573 | 8,710,751 |
| 2025-05-21 | 8.720 | 8.910 | 8.680 | 8.700 | 8.673 | 13,515,350 |
| 2025-05-20 | 8.650 | 8.760 | 8.600 | 8.750 | 8.722 | 11,009,900 |
| 2025-05-19 | 8.700 | 8.760 | 8.530 | 8.640 | 8.613 | 10,093,400 |
| 2025-05-16 | 8.300 | 8.710 | 8.300 | 8.580 | 8.553 | 11,930,931 |
| 2025-05-15 | 8.450 | 8.530 | 8.340 | 8.360 | 8.334 | 6,917,000 |
| 2025-05-14 | 8.460 | 8.540 | 8.370 | 8.480 | 8.453 | 7,188,790 |
| 2025-05-13 | 8.520 | 8.590 | 8.460 | 8.510 | 8.483 | 7,485,699 |
| 2025-05-12 | 8.580 | 8.630 | 8.470 | 8.480 | 8.453 | 9,528,269 |
| 2025-05-09 | 8.590 | 8.780 | 8.550 | 8.590 | 8.563 | 13,192,300 |
| 2025-05-08 | 8.560 | 8.630 | 8.480 | 8.600 | 8.573 | 10,484,791 |
| 2025-05-07 | 8.580 | 8.650 | 8.470 | 8.560 | 8.533 | 13,445,969 |
| 2025-05-06 | 8.280 | 8.510 | 8.230 | 8.510 | 8.483 | 13,048,518 |
| 2025-04-30 | 8.260 | 8.390 | 8.150 | 8.170 | 8.144 | 12,140,673 |
| 2025-04-29 | 8.550 | 8.600 | 8.260 | 8.350 | 8.324 | 17,599,009 |
| 2025-04-28 | 8.860 | 8.940 | 8.560 | 8.650 | 8.623 | 24,013,491 |
| 2025-04-25 | 8.400 | 9.040 | 8.330 | 8.790 | 8.762 | 31,152,401 |
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.