Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.860 | 7.870 | 7.580 | 7.600 | 7.576 | 4,873,300 |
| 2025-01-20 | 7.760 | 7.850 | 7.670 | 7.800 | 7.775 | 4,179,700 |
| 2025-01-17 | 7.730 | 7.760 | 7.650 | 7.700 | 7.676 | 2,805,000 |
| 2025-01-16 | 7.730 | 7.750 | 7.640 | 7.700 | 7.676 | 3,356,601 |
| 2025-01-15 | 7.730 | 7.730 | 7.620 | 7.660 | 7.636 | 2,730,700 |
| 2025-01-14 | 7.520 | 7.740 | 7.520 | 7.720 | 7.696 | 4,934,100 |
| 2025-01-13 | 7.350 | 7.490 | 7.250 | 7.480 | 7.456 | 3,234,100 |
| 2025-01-10 | 7.620 | 7.670 | 7.390 | 7.390 | 7.367 | 3,415,600 |
| 2025-01-09 | 7.610 | 7.720 | 7.580 | 7.670 | 7.646 | 3,297,900 |
| 2025-01-08 | 7.600 | 7.630 | 7.400 | 7.610 | 7.586 | 4,136,000 |
| 2025-01-07 | 7.470 | 7.610 | 7.420 | 7.610 | 7.586 | 3,776,300 |
| 2025-01-06 | 7.520 | 7.550 | 7.290 | 7.450 | 7.427 | 3,751,901 |
| 2025-01-03 | 7.880 | 7.890 | 7.520 | 7.530 | 7.506 | 5,558,901 |
| 2025-01-02 | 7.920 | 8.030 | 7.760 | 7.810 | 7.785 | 5,977,000 |
| 2024-12-31 | 8.010 | 8.130 | 7.920 | 7.960 | 7.935 | 6,256,501 |
| 2024-12-30 | 8.500 | 8.500 | 8.000 | 8.010 | 7.985 | 12,201,400 |
| 2024-12-27 | 8.090 | 8.510 | 8.070 | 8.490 | 8.463 | 11,954,000 |
| 2024-12-26 | 8.120 | 8.150 | 8.040 | 8.070 | 8.045 | 4,673,400 |
| 2024-12-25 | 8.210 | 8.220 | 7.930 | 8.120 | 8.094 | 6,651,600 |
| 2024-12-24 | 8.260 | 8.350 | 8.100 | 8.220 | 8.194 | 4,922,871 |
| 2024-12-23 | 8.490 | 8.510 | 8.190 | 8.210 | 8.184 | 7,325,200 |
| 2024-12-20 | 8.640 | 8.660 | 8.440 | 8.490 | 8.463 | 5,614,800 |
| 2024-12-19 | 8.720 | 8.740 | 8.560 | 8.610 | 8.583 | 5,768,563 |
| 2024-12-18 | 8.690 | 8.940 | 8.600 | 8.750 | 8.722 | 7,437,363 |
| 2024-12-17 | 9.230 | 9.360 | 8.690 | 8.690 | 8.663 | 12,952,800 |
| 2024-12-16 | 8.860 | 9.400 | 8.860 | 9.230 | 9.201 | 15,103,300 |
| 2024-12-13 | 9.080 | 9.100 | 8.850 | 8.860 | 8.832 | 8,016,000 |
| 2024-12-12 | 9.040 | 9.160 | 9.040 | 9.140 | 9.111 | 4,905,201 |
| 2024-12-11 | 9.050 | 9.160 | 9.030 | 9.070 | 9.041 | 6,174,700 |
| 2024-12-10 | 9.340 | 9.360 | 9.030 | 9.040 | 9.012 | 9,833,200 |
| 2024-12-09 | 9.330 | 9.330 | 9.030 | 9.170 | 9.141 | 7,687,600 |
| 2024-12-06 | 9.210 | 9.300 | 9.150 | 9.240 | 9.211 | 7,681,701 |
| 2024-12-05 | 9.240 | 9.330 | 9.150 | 9.240 | 9.211 | 7,815,500 |
| 2024-12-04 | 9.520 | 9.650 | 9.200 | 9.250 | 9.221 | 8,469,100 |
| 2024-12-03 | 9.650 | 9.830 | 9.560 | 9.590 | 9.560 | 9,633,300 |
| 2024-12-02 | 9.500 | 9.740 | 9.400 | 9.650 | 9.620 | 12,615,800 |
| 2024-11-29 | 9.370 | 9.590 | 9.280 | 9.500 | 9.470 | 12,231,000 |
| 2024-11-28 | 9.410 | 9.850 | 9.320 | 9.480 | 9.450 | 19,973,400 |
| 2024-11-27 | 9.060 | 9.230 | 8.810 | 9.230 | 9.201 | 7,506,200 |
| 2024-11-26 | 9.280 | 9.320 | 9.060 | 9.110 | 9.081 | 5,784,500 |
| 2024-11-25 | 9.160 | 9.370 | 9.080 | 9.300 | 9.271 | 7,582,300 |
| 2024-11-22 | 9.570 | 9.680 | 9.190 | 9.210 | 9.181 | 9,595,420 |
| 2024-11-21 | 9.260 | 9.650 | 9.260 | 9.570 | 9.540 | 11,595,301 |
| 2024-11-20 | 9.340 | 9.420 | 9.190 | 9.320 | 9.291 | 9,825,600 |
| 2024-11-19 | 9.180 | 9.360 | 9.080 | 9.340 | 9.311 | 11,397,800 |
| 2024-11-18 | 9.600 | 9.970 | 9.140 | 9.270 | 9.241 | 16,654,000 |
| 2024-11-15 | 9.800 | 10.150 | 9.470 | 9.480 | 9.450 | 19,413,500 |
| 2024-11-14 | 9.730 | 10.060 | 9.630 | 9.860 | 9.829 | 18,254,900 |
| 2024-11-13 | 9.600 | 9.780 | 9.490 | 9.700 | 9.669 | 8,248,100 |
| 2024-11-12 | 9.680 | 9.870 | 9.560 | 9.650 | 9.620 | 11,918,407 |
| 2024-11-11 | 9.600 | 9.710 | 9.470 | 9.660 | 9.630 | 11,386,000 |
| 2024-11-08 | 9.900 | 10.000 | 9.590 | 9.620 | 9.590 | 15,473,700 |
| 2024-11-07 | 9.770 | 10.090 | 9.580 | 9.850 | 9.819 | 18,076,900 |
| 2024-11-06 | 9.510 | 10.000 | 9.400 | 9.670 | 9.640 | 21,805,900 |
| 2024-11-05 | 8.980 | 9.560 | 8.890 | 9.430 | 9.400 | 24,436,904 |
| 2024-11-04 | 8.830 | 9.030 | 8.710 | 8.970 | 8.942 | 9,211,900 |
| 2024-11-01 | 9.370 | 9.370 | 8.810 | 8.840 | 8.812 | 16,225,601 |
| 2024-10-31 | 9.240 | 9.450 | 9.200 | 9.380 | 9.350 | 13,678,901 |
| 2024-10-30 | 9.050 | 9.390 | 9.050 | 9.210 | 9.181 | 12,998,501 |
| 2024-10-29 | 9.200 | 9.520 | 9.120 | 9.120 | 9.091 | 19,718,404 |
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.