Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.200 | 9.520 | 9.120 | 9.120 | 9.091 | 19,718,404 |
| 2024-10-28 | 8.950 | 9.330 | 8.770 | 9.300 | 9.271 | 26,820,600 |
| 2024-10-25 | 8.640 | 9.350 | 8.640 | 9.090 | 9.061 | 38,922,511 |
| 2024-10-24 | 8.420 | 8.550 | 8.360 | 8.540 | 8.513 | 8,502,008 |
| 2024-10-23 | 8.470 | 8.610 | 8.410 | 8.450 | 8.423 | 9,909,500 |
| 2024-10-22 | 8.190 | 8.550 | 8.180 | 8.470 | 8.443 | 14,428,101 |
| 2024-10-21 | 8.130 | 8.230 | 8.110 | 8.200 | 8.174 | 9,837,124 |
| 2024-10-18 | 8.010 | 8.200 | 7.960 | 8.110 | 8.084 | 11,578,000 |
| 2024-10-17 | 8.150 | 8.190 | 8.030 | 8.040 | 8.015 | 7,469,200 |
| 2024-10-16 | 7.970 | 8.200 | 7.940 | 8.150 | 8.124 | 8,823,100 |
| 2024-10-15 | 8.100 | 8.150 | 7.960 | 8.030 | 8.005 | 8,330,600 |
| 2024-10-14 | 7.970 | 8.160 | 7.900 | 8.090 | 8.065 | 9,721,100 |
| 2024-10-11 | 8.180 | 8.200 | 7.820 | 7.910 | 7.885 | 10,314,352 |
| 2024-10-10 | 7.960 | 8.260 | 7.900 | 8.110 | 8.084 | 13,026,771 |
| 2024-10-09 | 8.600 | 8.620 | 7.950 | 7.950 | 7.925 | 20,494,300 |
| 2024-10-08 | 9.490 | 9.590 | 8.440 | 8.830 | 8.802 | 36,827,133 |
| 2024-09-30 | 8.230 | 8.840 | 8.100 | 8.740 | 8.712 | 33,166,251 |
| 2024-09-27 | 7.830 | 8.150 | 7.730 | 8.150 | 8.124 | 16,292,501 |
| 2024-09-26 | 7.560 | 7.750 | 7.490 | 7.750 | 7.726 | 9,733,700 |
| 2024-09-25 | 7.360 | 7.770 | 7.360 | 7.580 | 7.556 | 15,369,701 |
| 2024-09-24 | 7.190 | 7.330 | 7.190 | 7.320 | 7.297 | 7,845,200 |
| 2024-09-23 | 7.120 | 7.220 | 7.090 | 7.190 | 7.167 | 4,350,701 |
| 2024-09-20 | 7.200 | 7.230 | 7.100 | 7.170 | 7.147 | 5,402,300 |
| 2024-09-19 | 6.930 | 7.300 | 6.900 | 7.200 | 7.177 | 12,043,601 |
| 2024-09-18 | 6.800 | 6.990 | 6.700 | 6.940 | 6.918 | 5,854,100 |
| 2024-09-13 | 6.930 | 6.960 | 6.790 | 6.790 | 6.769 | 2,942,800 |
| 2024-09-12 | 6.880 | 6.960 | 6.860 | 6.900 | 6.878 | 3,247,301 |
| 2024-09-11 | 6.990 | 6.990 | 6.840 | 6.860 | 6.838 | 3,163,100 |
| 2024-09-10 | 6.930 | 7.000 | 6.850 | 6.960 | 6.938 | 3,345,900 |
| 2024-09-09 | 7.000 | 7.000 | 6.890 | 6.930 | 6.908 | 3,905,400 |
| 2024-09-06 | 7.100 | 7.180 | 7.030 | 7.040 | 7.018 | 4,638,700 |
| 2024-09-05 | 7.150 | 7.200 | 7.100 | 7.130 | 7.108 | 4,417,452 |
| 2024-09-04 | 7.010 | 7.260 | 6.980 | 7.150 | 7.127 | 8,011,414 |
| 2024-09-03 | 7.040 | 7.150 | 6.970 | 7.060 | 7.038 | 4,167,472 |
| 2024-09-02 | 7.110 | 7.210 | 7.030 | 7.040 | 7.018 | 5,001,819 |
| 2024-08-30 | 7.070 | 7.230 | 7.010 | 7.160 | 7.137 | 4,902,200 |
| 2024-08-29 | 6.990 | 7.060 | 6.920 | 7.050 | 7.028 | 3,746,700 |
| 2024-08-28 | 6.950 | 7.040 | 6.880 | 7.000 | 6.978 | 3,961,600 |
| 2024-08-27 | 7.130 | 7.130 | 6.940 | 6.950 | 6.928 | 3,871,300 |
| 2024-08-26 | 7.100 | 7.150 | 7.020 | 7.150 | 7.127 | 3,016,400 |
| 2024-08-23 | 7.110 | 7.200 | 6.990 | 7.090 | 7.068 | 4,773,800 |
| 2024-08-22 | 7.190 | 7.300 | 7.150 | 7.150 | 7.127 | 4,252,000 |
| 2024-08-21 | 7.080 | 7.230 | 7.080 | 7.210 | 7.187 | 3,994,800 |
| 2024-08-20 | 7.360 | 7.400 | 7.120 | 7.160 | 7.137 | 6,030,101 |
| 2024-08-19 | 7.420 | 7.430 | 7.310 | 7.340 | 7.317 | 4,383,500 |
| 2024-08-16 | 7.580 | 7.580 | 7.410 | 7.420 | 7.397 | 5,357,300 |
| 2024-08-15 | 7.530 | 7.600 | 7.410 | 7.580 | 7.556 | 5,164,700 |
| 2024-08-14 | 7.500 | 7.640 | 7.490 | 7.550 | 7.526 | 4,177,700 |
| 2024-08-13 | 7.560 | 7.600 | 7.450 | 7.530 | 7.506 | 4,831,801 |
| 2024-08-12 | 7.680 | 7.720 | 7.560 | 7.580 | 7.556 | 4,771,914 |
| 2024-08-09 | 7.740 | 7.760 | 7.610 | 7.640 | 7.616 | 5,003,500 |
| 2024-08-08 | 7.790 | 7.840 | 7.640 | 7.700 | 7.676 | 7,966,400 |
| 2024-08-07 | 7.680 | 8.020 | 7.680 | 7.900 | 7.875 | 13,724,700 |
| 2024-08-06 | 7.630 | 7.700 | 7.510 | 7.680 | 7.656 | 5,931,800 |
| 2024-08-05 | 7.800 | 7.910 | 7.560 | 7.560 | 7.536 | 9,096,700 |
| 2024-08-02 | 7.890 | 7.980 | 7.840 | 7.850 | 7.825 | 6,058,700 |
| 2024-08-01 | 8.040 | 8.080 | 7.950 | 7.950 | 7.925 | 7,018,001 |
| 2024-07-31 | 7.850 | 8.040 | 7.770 | 8.030 | 8.005 | 8,936,300 |
| 2024-07-30 | 7.880 | 7.900 | 7.750 | 7.840 | 7.815 | 5,997,700 |
| 2024-07-29 | 7.820 | 7.880 | 7.750 | 7.870 | 7.845 | 6,976,400 |
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.