Shenzhen Nanshan Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.660	8.680	8.550	8.630	8.630	4,008,600
2026-10-19	8.580	8.690	8.480	8.650	8.650	6,573,200
2026-10-16	8.790	8.790	8.560	8.630	8.630	6,755,101
2026-10-15	8.700	8.860	8.500	8.630	8.630	8,298,300
2026-10-14	8.850	9.040	8.830	8.850	8.850	8,797,500
2026-10-13	8.910	9.020	8.780	8.930	8.930	9,024,301
2026-10-12	9.100	9.260	9.010	9.010	9.010	10,969,500
2026-10-09	9.100	9.200	8.800	9.160	9.160	14,501,000
2026-10-08	9.150	9.300	9.100	9.190	9.190	12,370,799
2026-09-30	9.000	9.290	8.910	9.150	9.150	15,576,680
2026-09-29	8.970	9.290	8.910	9.000	9.000	15,452,200
2026-09-28	8.940	9.110	8.850	8.960	8.960	9,583,000
2026-09-24	9.040	9.090	8.920	8.940	8.940	7,377,900
2026-09-23	9.410	9.410	8.960	9.010	9.010	22,563,301
2026-09-22	9.500	9.530	9.320	9.400	9.400	12,112,100
2026-09-21	9.340	9.510	9.300	9.490	9.490	12,259,900
2026-09-18	9.380	9.690	9.230	9.400	9.400	17,992,600
2026-09-17	9.700	9.700	9.130	9.380	9.380	28,437,510
2026-09-16	9.700	10.060	9.630	9.790	9.790	34,505,121
2026-09-15	9.710	10.440	9.610	10.030	10.030	49,825,145
2026-09-14	9.470	10.260	9.470	9.690	9.690	27,233,830
2026-09-11	9.560	9.760	9.060	9.550	9.550	26,840,359
2026-09-10	9.450	9.760	9.330	9.620	9.620	28,016,109
2026-09-09	9.360	9.490	9.290	9.470	9.470	10,006,702
2026-09-08	9.280	9.430	9.240	9.420	9.420	7,464,600
2026-09-07	9.350	9.400	9.220	9.320	9.320	5,761,612
2026-09-04	9.330	9.470	9.280	9.330	9.330	9,286,091
2026-09-03	9.380	9.400	9.260	9.280	9.280	6,743,800
2026-09-02	9.620	9.620	9.340	9.340	9.340	11,989,300
2026-09-01	9.630	9.740	9.620	9.650	9.650	10,052,208
2026-08-31	9.730	9.780	9.530	9.650	9.650	12,298,200
2026-08-28	9.810	9.920	9.650	9.840	9.840	17,962,199
2026-08-27	9.420	9.940	9.320	9.850	9.850	25,749,000
2026-08-26	9.360	10.030	9.290	9.670	9.670	22,910,707
2026-08-25	9.280	9.400	9.160	9.390	9.390	9,458,092
2026-08-24	9.370	9.480	9.140	9.290	9.290	9,682,001
2026-08-21	9.400	9.490	9.230	9.390	9.390	10,026,808
2026-08-20	9.520	9.610	9.300	9.360	9.360	13,881,010
2026-08-19	9.760	9.920	9.490	9.560	9.560	15,781,860
2026-08-18	9.730	10.010	9.640	9.860	9.860	19,219,100
2026-08-17	9.720	9.760	9.530	9.730	9.730	18,819,600
2026-08-14	10.300	10.300	9.550	9.800	9.800	35,241,230
2026-08-13	10.120	10.360	10.020	10.200	10.200	34,929,801
2026-08-12	10.110	10.280	9.980	10.200	10.200	19,327,732
2026-08-11	10.140	10.250	10.050	10.130	10.130	23,421,199
2026-08-10	10.020	10.300	9.940	10.300	10.300	37,923,398
2026-08-07	10.050	10.070	9.780	10.010	10.010	29,143,211
2026-08-06	10.010	10.100	9.930	10.070	10.070	26,324,100
2026-08-05	10.060	10.120	9.900	10.110	10.110	43,292,906
2026-08-04	10.200	10.450	9.960	10.100	10.100	63,083,660
2026-08-03	9.400	10.080	9.230	10.080	10.080	37,483,730
2026-07-31	8.920	9.180	8.890	9.160	9.160	20,631,900
2026-07-30	9.100	9.290	8.840	9.000	9.000	23,096,188
2026-07-29	8.990	9.350	8.860	9.270	9.270	27,982,643
2026-07-28	9.150	9.370	8.990	9.130	9.130	23,049,410
2026-07-27	8.750	9.200	8.610	9.170	9.170	30,401,488
2026-07-24	9.470	9.640	8.970	8.970	8.970	39,934,801
2026-07-23	9.820	10.700	9.600	9.970	9.970	59,554,066
2026-07-22	9.360	10.400	9.310	10.310	10.310	63,608,777
2026-07-21	9.800	9.990	9.110	9.620	9.620	58,085,871

Page 1 of 21 · 1,212 trading daysOlder →

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.