Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.690 | 1.720 | 1.680 | 1.710 | 1.685 | 324,700 |
| 2024-07-23 | 1.690 | 1.700 | 1.670 | 1.700 | 1.675 | 53,700 |
| 2024-07-22 | 1.700 | 1.700 | 1.680 | 1.700 | 1.675 | 64,200 |
| 2024-07-19 | 1.650 | 1.720 | 1.650 | 1.700 | 1.675 | 151,100 |
| 2024-07-18 | 1.690 | 1.690 | 1.650 | 1.680 | 1.655 | 70,400 |
| 2024-07-17 | 1.640 | 1.700 | 1.640 | 1.660 | 1.635 | 237,700 |
| 2024-07-16 | 1.680 | 1.680 | 1.670 | 1.670 | 1.645 | 131,300 |
| 2024-07-15 | 1.700 | 1.700 | 1.660 | 1.690 | 1.665 | 213,110 |
| 2024-07-12 | 1.700 | 1.720 | 1.690 | 1.700 | 1.675 | 179,600 |
| 2024-07-11 | 1.700 | 1.720 | 1.690 | 1.720 | 1.695 | 188,500 |
| 2024-07-10 | 1.720 | 1.740 | 1.700 | 1.700 | 1.675 | 295,500 |
| 2024-07-09 | 1.720 | 1.740 | 1.710 | 1.740 | 1.714 | 198,300 |
| 2024-07-08 | 1.730 | 1.750 | 1.720 | 1.730 | 1.704 | 128,100 |
| 2024-07-05 | 1.730 | 1.740 | 1.720 | 1.740 | 1.714 | 42,000 |
| 2024-07-04 | 1.730 | 1.750 | 1.730 | 1.740 | 1.714 | 108,000 |
| 2024-07-03 | 1.770 | 1.780 | 1.740 | 1.760 | 1.734 | 104,300 |
| 2024-07-02 | 1.770 | 1.780 | 1.740 | 1.780 | 1.754 | 275,100 |
| 2024-07-01 | 1.750 | 1.770 | 1.740 | 1.770 | 1.744 | 470,900 |
| 2024-06-28 | 1.710 | 1.750 | 1.710 | 1.740 | 1.714 | 156,530 |
| 2024-06-27 | 1.740 | 1.740 | 1.710 | 1.730 | 1.704 | 34,000 |
| 2024-06-26 | 1.720 | 1.740 | 1.700 | 1.740 | 1.714 | 349,900 |
| 2024-06-25 | 1.740 | 1.750 | 1.720 | 1.740 | 1.714 | 207,001 |
| 2024-06-24 | 1.770 | 1.770 | 1.740 | 1.750 | 1.724 | 264,200 |
| 2024-06-21 | 1.770 | 1.770 | 1.730 | 1.770 | 1.744 | 125,500 |
| 2024-06-20 | 1.770 | 1.770 | 1.740 | 1.770 | 1.744 | 312,400 |
| 2024-06-19 | 1.810 | 1.810 | 1.770 | 1.780 | 1.754 | 366,770 |
| 2024-06-18 | 1.800 | 1.830 | 1.800 | 1.820 | 1.793 | 212,600 |
| 2024-06-17 | 1.800 | 1.820 | 1.800 | 1.820 | 1.793 | 118,030 |
| 2024-06-14 | 1.830 | 1.830 | 1.790 | 1.810 | 1.783 | 277,800 |
| 2024-06-13 | 1.800 | 1.830 | 1.790 | 1.830 | 1.803 | 536,500 |
| 2024-06-12 | 1.750 | 1.810 | 1.750 | 1.790 | 1.764 | 339,900 |
| 2024-06-11 | 1.750 | 1.780 | 1.740 | 1.780 | 1.754 | 214,400 |
| 2024-06-07 | 1.810 | 1.810 | 1.720 | 1.770 | 1.744 | 806,984 |
| 2024-06-06 | 1.770 | 1.830 | 1.740 | 1.780 | 1.754 | 2,233,700 |
| 2024-06-05 | 1.790 | 1.790 | 1.760 | 1.760 | 1.734 | 112,200 |
| 2024-06-04 | 1.780 | 1.790 | 1.760 | 1.790 | 1.764 | 278,600 |
| 2024-06-03 | 1.830 | 1.840 | 1.770 | 1.810 | 1.783 | 811,289 |
| 2024-05-31 | 1.750 | 1.860 | 1.730 | 1.830 | 1.803 | 811,510 |
| 2024-05-30 | 1.770 | 1.770 | 1.740 | 1.760 | 1.734 | 123,200 |
| 2024-05-29 | 1.760 | 1.780 | 1.750 | 1.770 | 1.744 | 238,100 |
| 2024-05-28 | 1.750 | 1.780 | 1.740 | 1.770 | 1.744 | 222,260 |
| 2024-05-27 | 1.770 | 1.770 | 1.740 | 1.740 | 1.714 | 142,200 |
| 2024-05-24 | 1.720 | 1.770 | 1.720 | 1.740 | 1.714 | 337,100 |
| 2024-05-23 | 1.730 | 1.730 | 1.690 | 1.720 | 1.695 | 318,620 |
| 2024-05-22 | 1.740 | 1.740 | 1.710 | 1.730 | 1.704 | 133,226 |
| 2024-05-21 | 1.740 | 1.750 | 1.730 | 1.740 | 1.714 | 149,600 |
| 2024-05-20 | 1.710 | 1.760 | 1.710 | 1.760 | 1.734 | 232,320 |
| 2024-05-17 | 1.750 | 1.760 | 1.710 | 1.750 | 1.724 | 265,900 |
| 2024-05-16 | 1.740 | 1.780 | 1.740 | 1.780 | 1.754 | 66,280 |
| 2024-05-15 | 1.780 | 1.780 | 1.740 | 1.770 | 1.744 | 67,000 |
| 2024-05-14 | 1.790 | 1.800 | 1.750 | 1.780 | 1.754 | 251,100 |
| 2024-05-13 | 1.830 | 1.840 | 1.790 | 1.800 | 1.773 | 145,600 |
| 2024-05-10 | 1.800 | 1.840 | 1.780 | 1.820 | 1.793 | 496,710 |
| 2024-05-09 | 1.760 | 1.800 | 1.760 | 1.800 | 1.773 | 199,626 |
| 2024-05-08 | 1.760 | 1.780 | 1.740 | 1.760 | 1.734 | 80,400 |
| 2024-05-07 | 1.770 | 1.770 | 1.720 | 1.760 | 1.734 | 124,685 |
| 2024-05-06 | 1.730 | 1.770 | 1.720 | 1.770 | 1.744 | 308,520 |
| 2024-04-30 | 1.740 | 1.760 | 1.720 | 1.750 | 1.724 | 137,500 |
| 2024-04-29 | 1.750 | 1.770 | 1.720 | 1.770 | 1.744 | 180,100 |
| 2024-04-26 | 1.760 | 1.760 | 1.730 | 1.750 | 1.724 | 128,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0366 CNY |
| 2020-05-15 | 0.0221 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.