Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.140 | 8.660 | 8.110 | 8.420 | 8.393 | 19,629,086 |
| 2025-04-23 | 8.240 | 8.280 | 8.080 | 8.110 | 8.084 | 9,420,512 |
| 2025-04-22 | 8.210 | 8.360 | 8.130 | 8.240 | 8.214 | 11,052,410 |
| 2025-04-21 | 8.010 | 8.180 | 7.990 | 8.160 | 8.134 | 7,189,800 |
| 2025-04-18 | 8.020 | 8.070 | 7.890 | 7.970 | 7.945 | 4,779,382 |
| 2025-04-17 | 8.030 | 8.100 | 7.900 | 8.040 | 8.015 | 6,254,100 |
| 2025-04-16 | 8.050 | 8.180 | 7.900 | 7.970 | 7.945 | 8,829,084 |
| 2025-04-15 | 7.950 | 8.190 | 7.890 | 8.090 | 8.065 | 9,747,820 |
| 2025-04-14 | 7.710 | 7.970 | 7.660 | 7.930 | 7.905 | 9,317,100 |
| 2025-04-11 | 7.580 | 7.740 | 7.570 | 7.630 | 7.606 | 6,204,100 |
| 2025-04-10 | 7.660 | 7.770 | 7.570 | 7.650 | 7.626 | 9,469,930 |
| 2025-04-09 | 7.350 | 7.570 | 6.900 | 7.520 | 7.496 | 10,577,920 |
| 2025-04-08 | 7.390 | 7.680 | 7.370 | 7.490 | 7.466 | 10,224,600 |
| 2025-04-07 | 7.980 | 8.110 | 7.560 | 7.560 | 7.536 | 10,904,200 |
| 2025-04-03 | 8.220 | 8.410 | 8.220 | 8.400 | 8.374 | 6,884,600 |
| 2025-04-02 | 8.400 | 8.460 | 8.270 | 8.300 | 8.274 | 7,163,000 |
| 2025-04-01 | 8.170 | 8.450 | 8.150 | 8.430 | 8.403 | 10,738,420 |
| 2025-03-31 | 8.130 | 8.310 | 8.080 | 8.170 | 8.144 | 6,987,156 |
| 2025-03-28 | 8.270 | 8.330 | 8.100 | 8.150 | 8.124 | 5,842,410 |
| 2025-03-27 | 8.500 | 8.500 | 8.260 | 8.270 | 8.244 | 8,401,500 |
| 2025-03-26 | 8.560 | 8.560 | 8.390 | 8.500 | 8.473 | 9,023,710 |
| 2025-03-25 | 8.540 | 8.700 | 8.440 | 8.590 | 8.563 | 12,449,156 |
| 2025-03-24 | 8.620 | 8.720 | 8.360 | 8.500 | 8.473 | 10,237,404 |
| 2025-03-21 | 8.620 | 8.810 | 8.510 | 8.620 | 8.593 | 12,804,191 |
| 2025-03-20 | 8.560 | 8.800 | 8.520 | 8.680 | 8.653 | 14,500,750 |
| 2025-03-19 | 8.450 | 8.660 | 8.360 | 8.580 | 8.553 | 12,769,613 |
| 2025-03-18 | 8.550 | 8.580 | 8.390 | 8.450 | 8.423 | 8,497,561 |
| 2025-03-17 | 8.440 | 8.660 | 8.380 | 8.540 | 8.513 | 14,010,681 |
| 2025-03-14 | 8.300 | 8.520 | 8.300 | 8.430 | 8.403 | 14,556,995 |
| 2025-03-13 | 8.300 | 8.720 | 8.250 | 8.430 | 8.403 | 23,870,881 |
| 2025-03-12 | 8.180 | 8.300 | 8.130 | 8.270 | 8.244 | 9,366,434 |
| 2025-03-11 | 8.010 | 8.200 | 8.010 | 8.180 | 8.154 | 6,983,260 |
| 2025-03-10 | 7.980 | 8.210 | 7.980 | 8.080 | 8.055 | 5,440,926 |
| 2025-03-07 | 8.110 | 8.110 | 7.950 | 7.990 | 7.965 | 8,048,900 |
| 2025-03-06 | 8.150 | 8.160 | 8.050 | 8.120 | 8.094 | 5,911,584 |
| 2025-03-05 | 8.160 | 8.170 | 8.050 | 8.110 | 8.084 | 4,750,031 |
| 2025-03-04 | 8.120 | 8.200 | 8.060 | 8.180 | 8.154 | 4,624,334 |
| 2025-03-03 | 8.070 | 8.200 | 8.050 | 8.080 | 8.055 | 5,084,334 |
| 2025-02-28 | 8.180 | 8.360 | 8.080 | 8.080 | 8.055 | 7,874,701 |
| 2025-02-27 | 8.360 | 8.360 | 8.160 | 8.250 | 8.224 | 7,447,200 |
| 2025-02-26 | 8.160 | 8.480 | 8.130 | 8.350 | 8.324 | 13,176,100 |
| 2025-02-25 | 8.170 | 8.210 | 8.050 | 8.080 | 8.055 | 7,247,300 |
| 2025-02-24 | 8.180 | 8.260 | 8.100 | 8.220 | 8.194 | 8,558,800 |
| 2025-02-21 | 8.160 | 8.230 | 8.080 | 8.170 | 8.144 | 10,397,610 |
| 2025-02-20 | 8.270 | 8.300 | 8.080 | 8.140 | 8.114 | 9,981,099 |
| 2025-02-19 | 8.310 | 8.380 | 8.210 | 8.320 | 8.294 | 11,021,350 |
| 2025-02-18 | 8.510 | 8.670 | 8.270 | 8.290 | 8.264 | 15,912,900 |
| 2025-02-17 | 7.900 | 8.690 | 7.890 | 8.500 | 8.473 | 26,673,672 |
| 2025-02-14 | 7.780 | 8.260 | 7.770 | 7.990 | 7.965 | 14,597,069 |
| 2025-02-13 | 7.850 | 7.880 | 7.760 | 7.760 | 7.736 | 4,757,800 |
| 2025-02-12 | 7.810 | 7.890 | 7.780 | 7.850 | 7.825 | 5,841,310 |
| 2025-02-11 | 7.970 | 7.970 | 7.790 | 7.810 | 7.785 | 5,552,400 |
| 2025-02-10 | 7.830 | 7.940 | 7.820 | 7.940 | 7.915 | 6,262,960 |
| 2025-02-07 | 7.740 | 7.870 | 7.700 | 7.830 | 7.805 | 6,727,200 |
| 2025-02-06 | 7.680 | 7.750 | 7.570 | 7.750 | 7.726 | 4,932,311 |
| 2025-02-05 | 7.690 | 7.700 | 7.610 | 7.680 | 7.656 | 3,750,000 |
| 2025-01-27 | 7.550 | 7.710 | 7.550 | 7.610 | 7.586 | 4,296,000 |
| 2025-01-24 | 7.600 | 7.600 | 7.480 | 7.560 | 7.536 | 4,759,320 |
| 2025-01-23 | 7.600 | 7.740 | 7.560 | 7.560 | 7.536 | 5,089,700 |
| 2025-01-22 | 7.570 | 7.600 | 7.500 | 7.530 | 7.506 | 2,762,820 |
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.