Shenzhen New Nanshan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2.840 | 2.890 | 2.820 | 2.890 | 2.890 | 30,251,600 |
| 2026-01-16 | 2.910 | 2.940 | 2.830 | 2.860 | 2.860 | 39,704,810 |
| 2026-01-15 | 2.870 | 2.910 | 2.860 | 2.880 | 2.880 | 32,586,000 |
| 2026-01-14 | 2.890 | 2.930 | 2.800 | 2.890 | 2.890 | 50,580,261 |
| 2026-01-13 | 2.940 | 2.960 | 2.900 | 2.910 | 2.910 | 45,036,700 |
| 2026-01-12 | 2.920 | 2.940 | 2.900 | 2.940 | 2.940 | 43,007,232 |
| 2026-01-09 | 2.940 | 2.950 | 2.900 | 2.930 | 2.930 | 31,402,000 |
| 2026-01-08 | 2.870 | 2.950 | 2.850 | 2.940 | 2.940 | 45,660,478 |
| 2026-01-07 | 2.910 | 2.940 | 2.870 | 2.880 | 2.880 | 34,633,500 |
| 2026-01-06 | 2.870 | 2.920 | 2.870 | 2.920 | 2.920 | 39,505,460 |
| 2026-01-05 | 2.850 | 2.890 | 2.830 | 2.880 | 2.880 | 37,510,102 |
| 2025-12-31 | 2.850 | 2.860 | 2.780 | 2.850 | 2.850 | 30,827,001 |
| 2025-12-30 | 2.850 | 2.860 | 2.810 | 2.830 | 2.830 | 26,265,901 |
| 2025-12-29 | 2.880 | 2.900 | 2.850 | 2.860 | 2.860 | 29,132,200 |
| 2025-12-26 | 2.880 | 2.920 | 2.860 | 2.890 | 2.890 | 32,789,500 |
| 2025-12-25 | 2.870 | 2.900 | 2.860 | 2.880 | 2.880 | 27,093,600 |
| 2025-12-24 | 2.860 | 2.880 | 2.830 | 2.860 | 2.860 | 22,216,845 |
| 2025-12-23 | 2.910 | 2.910 | 2.850 | 2.860 | 2.860 | 26,936,101 |
| 2025-12-22 | 2.900 | 2.930 | 2.860 | 2.900 | 2.900 | 29,229,701 |
| 2025-12-19 | 2.850 | 2.930 | 2.820 | 2.910 | 2.910 | 43,922,700 |
| 2025-12-18 | 2.830 | 2.890 | 2.830 | 2.850 | 2.850 | 27,929,968 |
| 2025-12-17 | 2.850 | 2.870 | 2.790 | 2.860 | 2.860 | 36,017,016 |
| 2025-12-16 | 2.900 | 2.930 | 2.840 | 2.860 | 2.860 | 38,723,726 |
| 2025-12-15 | 2.890 | 2.930 | 2.870 | 2.900 | 2.900 | 41,631,513 |
| 2025-12-12 | 2.950 | 2.960 | 2.910 | 2.910 | 2.910 | 50,698,433 |
| 2025-12-11 | 3.070 | 3.070 | 2.930 | 2.940 | 2.940 | 49,722,800 |
| 2025-12-10 | 3.030 | 3.110 | 2.990 | 3.070 | 3.070 | 45,103,167 |
| 2025-12-09 | 3.090 | 3.090 | 3.000 | 3.030 | 3.030 | 34,325,500 |
| 2025-12-08 | 3.070 | 3.120 | 3.060 | 3.090 | 3.090 | 36,734,360 |
| 2025-12-05 | 3.040 | 3.070 | 2.980 | 3.060 | 3.060 | 32,047,703 |
| 2025-12-04 | 3.090 | 3.120 | 3.030 | 3.040 | 3.040 | 34,576,978 |
| 2025-12-03 | 3.160 | 3.180 | 3.080 | 3.100 | 3.100 | 32,755,975 |
| 2025-12-02 | 3.110 | 3.160 | 3.070 | 3.150 | 3.150 | 37,756,622 |
| 2025-12-01 | 3.150 | 3.190 | 3.110 | 3.120 | 3.120 | 40,632,000 |
| 2025-11-28 | 3.100 | 3.150 | 3.050 | 3.150 | 3.150 | 37,848,183 |
| 2025-11-27 | 3.090 | 3.130 | 3.030 | 3.110 | 3.110 | 31,501,696 |
| 2025-11-26 | 3.110 | 3.190 | 3.100 | 3.120 | 3.120 | 44,559,391 |
| 2025-11-25 | 3.100 | 3.140 | 3.050 | 3.110 | 3.110 | 37,032,300 |
| 2025-11-24 | 3.030 | 3.120 | 3.020 | 3.080 | 3.080 | 44,204,302 |
| 2025-11-21 | 3.110 | 3.190 | 3.030 | 3.040 | 3.040 | 54,356,602 |
| 2025-11-20 | 3.140 | 3.210 | 3.070 | 3.140 | 3.140 | 53,535,700 |
| 2025-11-19 | 3.280 | 3.290 | 3.120 | 3.150 | 3.150 | 61,018,943 |
| 2025-11-18 | 3.420 | 3.450 | 3.230 | 3.280 | 3.280 | 85,185,217 |
| 2025-11-17 | 3.340 | 3.420 | 3.320 | 3.410 | 3.410 | 55,691,817 |
| 2025-11-14 | 3.310 | 3.410 | 3.300 | 3.350 | 3.350 | 55,202,220 |
| 2025-11-13 | 3.260 | 3.320 | 3.210 | 3.320 | 3.320 | 48,784,260 |
| 2025-11-12 | 3.300 | 3.320 | 3.250 | 3.270 | 3.270 | 41,504,107 |
| 2025-11-11 | 3.260 | 3.320 | 3.250 | 3.310 | 3.310 | 53,400,103 |
| 2025-11-10 | 3.270 | 3.270 | 3.200 | 3.260 | 3.260 | 52,573,303 |
| 2025-11-07 | 3.230 | 3.290 | 3.220 | 3.250 | 3.250 | 59,712,804 |
| 2025-11-06 | 3.250 | 3.300 | 3.210 | 3.250 | 3.250 | 82,134,436 |
| 2025-11-05 | 3.190 | 3.330 | 3.160 | 3.250 | 3.250 | 98,513,773 |
| 2025-11-04 | 3.190 | 3.270 | 3.140 | 3.230 | 3.230 | 112,461,871 |
| 2025-11-03 | 3.210 | 3.340 | 3.140 | 3.180 | 3.180 | 135,768,735 |
| 2025-10-31 | 3.230 | 3.230 | 3.080 | 3.110 | 3.110 | 166,038,693 |
| 2025-10-30 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 51,530,638 |
| 2025-10-29 | 2.890 | 2.910 | 2.850 | 2.900 | 2.900 | 29,277,502 |
| 2025-10-28 | 2.910 | 2.920 | 2.880 | 2.900 | 2.900 | 31,753,700 |
| 2025-10-27 | 2.970 | 2.970 | 2.880 | 2.900 | 2.900 | 41,292,603 |
| 2025-10-24 | 3.050 | 3.070 | 2.940 | 2.950 | 2.950 | 76,078,952 |
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.