Shenzhen New Nanshan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.010	2.010	1.940	2.000	2.000	28,278,102
2026-07-20	1.990	2.060	1.990	2.020	2.020	26,041,100
2026-07-17	2.070	2.120	2.000	2.000	2.000	27,255,279
2026-07-16	2.050	2.100	2.020	2.080	2.080	26,071,145
2026-07-15	2.000	2.100	1.990	2.060	2.060	27,656,801
2026-07-14	1.990	2.040	1.970	2.040	2.040	16,503,000
2026-07-13	2.050	2.070	1.980	2.000	2.000	19,852,000
2026-07-10	1.960	2.080	1.930	2.050	2.050	30,123,051
2026-07-09	2.000	2.020	1.960	1.980	1.980	14,054,450
2026-07-08	1.980	2.020	1.960	1.990	1.990	14,217,443
2026-07-07	2.030	2.040	1.980	1.990	1.990	15,047,800
2026-07-06	2.050	2.080	2.030	2.040	2.040	13,772,865
2026-07-03	2.050	2.070	2.020	2.060	2.060	18,261,164
2026-07-02	2.070	2.120	2.030	2.040	2.040	20,402,363
2026-07-01	1.990	2.080	1.980	2.070	2.070	28,901,092
2026-06-30	2.000	2.020	1.960	2.000	2.000	17,647,301
2026-06-29	1.970	2.030	1.910	2.010	2.010	24,695,500
2026-06-26	1.990	2.030	1.970	1.980	1.980	22,962,660
2026-06-25	2.020	2.030	1.980	2.000	2.000	22,498,904
2026-06-24	2.090	2.110	1.980	2.020	2.020	35,236,164
2026-06-23	2.030	2.150	2.030	2.090	2.090	36,493,645
2026-06-22	2.070	2.070	2.000	2.050	2.050	35,802,199
2026-06-18	2.130	2.140	2.060	2.070	2.070	31,665,789
2026-06-17	2.220	2.220	2.130	2.140	2.140	42,357,160
2026-06-16	2.270	2.270	2.200	2.220	2.220	38,298,500
2026-06-15	2.330	2.390	2.260	2.270	2.270	48,917,699
2026-06-12	2.310	2.340	2.220	2.330	2.330	55,581,801
2026-06-11	2.360	2.390	2.280	2.300	2.300	62,976,930
2026-06-10	2.370	2.510	2.330	2.390	2.390	91,794,758
2026-06-09	2.580	2.620	2.390	2.460	2.460	162,132,422
2026-06-08	2.540	2.750	2.530	2.660	2.660	176,597,656
2026-06-05	2.460	2.620	2.430	2.500	2.500	87,281,664
2026-06-04	2.450	2.630	2.390	2.510	2.510	96,669,680
2026-06-03	2.590	2.680	2.460	2.500	2.500	131,169,297
2026-06-02	2.370	2.620	2.370	2.620	2.620	101,258,602
2026-06-01	2.280	2.410	2.230	2.380	2.380	43,793,762
2026-05-29	2.250	2.390	2.250	2.290	2.290	36,965,961
2026-05-28	2.200	2.250	2.190	2.250	2.250	15,090,460
2026-05-27	2.260	2.270	2.200	2.200	2.200	14,281,100
2026-05-26	2.300	2.300	2.230	2.270	2.270	14,612,140
2026-05-25	2.250	2.320	2.240	2.300	2.300	17,223,920
2026-05-22	2.230	2.260	2.200	2.260	2.260	15,837,030
2026-05-21	2.310	2.320	2.210	2.220	2.220	21,599,631
2026-05-20	2.350	2.350	2.290	2.300	2.300	15,843,640
2026-05-19	2.320	2.360	2.310	2.350	2.350	18,046,180
2026-05-18	2.330	2.340	2.290	2.310	2.310	19,220,340
2026-05-15	2.370	2.380	2.330	2.340	2.340	18,965,580
2026-05-14	2.430	2.450	2.360	2.360	2.360	26,637,580
2026-05-13	2.470	2.490	2.430	2.440	2.440	25,626,100
2026-05-12	2.520	2.540	2.460	2.490	2.490	32,266,240
2026-05-11	2.500	2.550	2.480	2.530	2.530	34,770,102
2026-05-08	2.480	2.520	2.470	2.510	2.510	35,807,578
2026-05-07	2.540	2.560	2.470	2.480	2.480	37,035,359
2026-05-06	2.520	2.560	2.480	2.550	2.550	37,769,961
2026-04-30	2.500	2.550	2.450	2.520	2.520	47,977,488
2026-04-29	2.400	2.490	2.390	2.470	2.470	38,878,199
2026-04-28	2.450	2.490	2.420	2.440	2.440	27,447,199
2026-04-27	2.430	2.470	2.380	2.460	2.460	31,559,400
2026-04-24	2.450	2.470	2.420	2.440	2.440	28,486,100
2026-04-23	2.510	2.530	2.440	2.460	2.460	34,248,301

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-21	0.0370 CNY
2021-07-06	0.1000 CNY
2020-08-20	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.