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
2026-04-22	2.570	2.570	2.480	2.500	2.500	45,705,102
2026-04-21	2.610	2.630	2.530	2.560	2.560	50,054,699
2026-04-20	2.640	2.660	2.590	2.610	2.610	76,130,781
2026-04-17	2.680	2.870	2.650	2.710	2.710	129,852,602
2026-04-16	2.660	2.710	2.590	2.630	2.630	97,469,680
2026-04-15	2.750	2.840	2.680	2.690	2.690	146,631,016
2026-04-14	2.510	2.740	2.480	2.740	2.740	87,444,977
2026-04-13	2.440	2.500	2.420	2.490	2.490	24,466,801
2026-04-10	2.450	2.480	2.440	2.440	2.440	18,568,199
2026-04-09	2.470	2.490	2.420	2.430	2.430	22,613,500
2026-04-08	2.430	2.500	2.430	2.500	2.500	28,628,000
2026-04-07	2.340	2.410	2.330	2.410	2.410	22,990,199
2026-04-03	2.420	2.430	2.330	2.340	2.340	22,112,000
2026-04-02	2.470	2.490	2.400	2.420	2.420	22,484,900
2026-04-01	2.530	2.540	2.460	2.480	2.480	24,755,900
2026-03-31	2.530	2.590	2.480	2.490	2.490	31,410,840
2026-03-30	2.500	2.530	2.450	2.520	2.520	24,762,500
2026-03-27	2.470	2.530	2.450	2.530	2.530	23,280,400
2026-03-26	2.530	2.570	2.480	2.490	2.490	26,576,400
2026-03-25	2.480	2.550	2.460	2.530	2.530	30,293,301
2026-03-24	2.410	2.480	2.380	2.480	2.480	31,718,900
2026-03-23	2.460	2.480	2.350	2.360	2.360	37,619,000
2026-03-20	2.580	2.590	2.510	2.510	2.510	27,576,301
2026-03-19	2.630	2.650	2.550	2.570	2.570	27,388,900
2026-03-18	2.710	2.710	2.620	2.650	2.650	30,085,600
2026-03-17	2.680	2.760	2.670	2.680	2.680	44,079,941
2026-03-16	2.650	2.700	2.630	2.680	2.680	30,269,820
2026-03-13	2.610	2.680	2.610	2.630	2.630	37,535,199
2026-03-12	2.600	2.650	2.580	2.620	2.620	34,024,859
2026-03-11	2.590	2.610	2.560	2.610	2.610	32,756,260
2026-03-10	2.700	2.710	2.580	2.600	2.600	55,206,289
2026-03-09	2.590	2.650	2.580	2.650	2.650	30,820,939
2026-03-06	2.540	2.620	2.530	2.620	2.620	25,544,900
2026-03-05	2.550	2.580	2.530	2.560	2.560	27,549,119
2026-03-04	2.510	2.550	2.490	2.510	2.510	24,560,430
2026-03-03	2.600	2.630	2.530	2.540	2.540	30,183,930
2026-03-02	2.640	2.640	2.560	2.590	2.590	39,759,039
2026-02-27	2.630	2.670	2.610	2.660	2.660	27,435,699
2026-02-26	2.720	2.730	2.620	2.630	2.630	42,993,141
2026-02-25	2.650	2.770	2.640	2.720	2.720	40,831,832
2026-02-24	2.620	2.650	2.600	2.640	2.640	28,587,820
2026-02-13	2.640	2.660	2.600	2.610	2.610	30,601,699
2026-02-12	2.690	2.700	2.620	2.620	2.620	30,493,199
2026-02-11	2.680	2.710	2.660	2.690	2.690	31,223,199
2026-02-10	2.770	2.770	2.680	2.690	2.690	36,637,680
2026-02-09	2.750	2.810	2.730	2.750	2.750	42,808,449
2026-02-06	2.690	2.740	2.650	2.710	2.710	44,249,848
2026-02-05	2.670	2.740	2.660	2.700	2.700	62,798,141
2026-02-04	2.580	2.700	2.540	2.690	2.690	98,965,906
2026-02-03	2.690	2.710	2.520	2.570	2.570	122,853,602
2026-02-02	2.800	2.850	2.730	2.730	2.730	55,919,398
2026-01-30	3.120	3.130	2.970	3.030	3.030	54,668,199
2026-01-29	3.000	3.160	2.970	3.120	3.120	68,745,773
2026-01-28	3.010	3.040	2.970	3.010	3.010	33,267,820
2026-01-27	3.030	3.040	2.940	3.000	3.000	36,900,059
2026-01-26	3.060	3.070	3.000	3.040	3.040	35,872,672
2026-01-23	3.080	3.080	3.010	3.070	3.070	39,416,930
2026-01-22	3.010	3.060	2.970	3.060	3.060	41,692,633
2026-01-21	2.940	3.020	2.920	3.010	3.010	48,481,688
2026-01-20	2.900	2.980	2.890	2.960	2.960	59,264,102

← NewerPage 3 of 5 · 243 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.