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
2026-10-21	2.140	2.210	2.140	2.170	2.170	22,448,600
2026-10-20	2.200	2.210	2.120	2.140	2.140	24,247,600
2026-10-19	2.230	2.240	2.170	2.200	2.200	29,597,400
2026-10-16	2.200	2.310	2.200	2.240	2.240	31,988,190
2026-10-15	2.260	2.280	2.170	2.200	2.200	26,293,402
2026-10-14	2.300	2.330	2.270	2.280	2.280	22,269,910
2026-10-13	2.290	2.320	2.240	2.300	2.300	23,985,516
2026-10-12	2.360	2.380	2.290	2.310	2.310	26,529,289
2026-10-09	2.370	2.410	2.300	2.380	2.380	37,738,891
2026-10-08	2.410	2.440	2.330	2.350	2.350	52,763,328
2026-09-30	2.370	2.490	2.230	2.430	2.430	77,780,914
2026-09-29	2.290	2.400	2.290	2.370	2.370	45,716,398
2026-09-28	2.270	2.290	2.240	2.270	2.270	28,560,371
2026-09-24	2.340	2.360	2.250	2.270	2.270	45,076,543
2026-09-23	2.310	2.490	2.310	2.340	2.340	62,792,719
2026-09-22	2.320	2.360	2.270	2.320	2.320	34,365,199
2026-09-21	2.230	2.340	2.200	2.320	2.320	35,999,699
2026-09-18	2.210	2.250	2.180	2.240	2.240	22,065,779
2026-09-17	2.170	2.210	2.140	2.200	2.200	16,374,536
2026-09-16	2.150	2.180	2.140	2.180	2.180	16,458,654
2026-09-15	2.220	2.230	2.150	2.160	2.160	18,581,400
2026-09-14	2.180	2.240	2.180	2.230	2.230	18,528,260
2026-09-11	2.230	2.240	2.160	2.190	2.190	21,440,393
2026-09-10	2.260	2.280	2.230	2.250	2.250	15,395,600
2026-09-09	2.310	2.320	2.260	2.280	2.280	23,627,900
2026-09-08	2.240	2.340	2.240	2.320	2.320	26,969,699
2026-09-07	2.240	2.260	2.210	2.250	2.250	19,707,502
2026-09-04	2.210	2.280	2.200	2.240	2.240	29,434,699
2026-09-03	2.230	2.260	2.190	2.210	2.210	23,971,500
2026-09-02	2.220	2.240	2.170	2.220	2.220	25,078,961
2026-09-01	2.190	2.260	2.180	2.240	2.240	37,591,102
2026-08-31	2.300	2.340	2.190	2.210	2.210	39,874,383
2026-08-28	2.190	2.240	2.180	2.220	2.220	27,952,801
2026-08-27	2.190	2.200	2.160	2.190	2.190	13,375,703
2026-08-26	2.170	2.220	2.170	2.190	2.190	22,354,900
2026-08-25	2.100	2.190	2.090	2.180	2.180	31,491,023
2026-08-24	2.130	2.160	2.080	2.100	2.100	17,402,602
2026-08-21	2.140	2.150	2.090	2.130	2.130	19,788,381
2026-08-20	2.080	2.180	2.080	2.160	2.160	28,759,492
2026-08-19	2.110	2.140	2.070	2.080	2.080	17,673,000
2026-08-18	2.150	2.160	2.110	2.130	2.130	13,317,500
2026-08-17	2.110	2.150	2.080	2.140	2.140	20,170,691
2026-08-14	2.160	2.170	2.090	2.120	2.120	26,986,717
2026-08-13	2.220	2.220	2.150	2.160	2.160	26,995,305
2026-08-12	2.160	2.240	2.140	2.210	2.210	40,710,801
2026-08-11	2.140	2.170	2.110	2.160	2.160	20,999,703
2026-08-10	2.090	2.150	2.080	2.150	2.150	28,754,492
2026-08-07	2.140	2.140	2.060	2.090	2.090	34,726,992
2026-08-06	2.100	2.160	2.080	2.140	2.140	32,887,551
2026-08-05	2.120	2.130	2.090	2.110	2.110	21,120,428
2026-08-04	2.160	2.170	2.110	2.120	2.120	17,193,328
2026-08-03	2.110	2.150	2.100	2.150	2.150	17,840,176
2026-07-31	2.080	2.110	2.070	2.110	2.110	17,611,477
2026-07-30	2.090	2.130	2.060	2.090	2.090	22,496,400
2026-07-29	2.060	2.120	2.050	2.090	2.090	24,452,439
2026-07-28	2.020	2.080	2.020	2.060	2.060	18,863,000
2026-07-27	1.990	2.040	1.970	2.030	2.030	16,304,700
2026-07-24	2.030	2.050	1.980	1.990	1.990	15,439,400
2026-07-23	2.000	2.050	1.980	2.040	2.040	18,125,641
2026-07-22	1.990	2.030	1.980	2.000	2.000	14,606,800

Page 1 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.