Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.700 | 1.770 | 1.700 | 1.760 | 1.734 | 358,000 |
| 2024-04-24 | 1.720 | 1.720 | 1.710 | 1.720 | 1.695 | 84,300 |
| 2024-04-23 | 1.720 | 1.720 | 1.680 | 1.720 | 1.695 | 88,500 |
| 2024-04-22 | 1.720 | 1.730 | 1.690 | 1.710 | 1.685 | 206,900 |
| 2024-04-19 | 1.750 | 1.770 | 1.700 | 1.730 | 1.704 | 414,410 |
| 2024-04-18 | 1.770 | 1.770 | 1.730 | 1.740 | 1.714 | 111,900 |
| 2024-04-17 | 1.740 | 1.770 | 1.680 | 1.760 | 1.734 | 267,409 |
| 2024-04-16 | 1.830 | 1.830 | 1.710 | 1.730 | 1.704 | 675,411 |
| 2024-04-15 | 1.860 | 1.940 | 1.810 | 1.850 | 1.823 | 784,600 |
| 2024-04-12 | 1.880 | 1.890 | 1.840 | 1.870 | 1.842 | 245,300 |
| 2024-04-11 | 1.880 | 1.900 | 1.880 | 1.890 | 1.862 | 128,840 |
| 2024-04-10 | 1.870 | 1.930 | 1.870 | 1.910 | 1.882 | 701,360 |
| 2024-04-09 | 1.930 | 1.950 | 1.870 | 1.890 | 1.862 | 659,180 |
| 2024-04-08 | 1.860 | 1.960 | 1.860 | 1.930 | 1.901 | 1,109,580 |
| 2024-04-03 | 1.870 | 1.880 | 1.860 | 1.870 | 1.842 | 181,030 |
| 2024-04-02 | 1.840 | 1.880 | 1.840 | 1.870 | 1.842 | 769,400 |
| 2024-04-01 | 1.810 | 1.840 | 1.800 | 1.840 | 1.813 | 176,900 |
| 2024-03-29 | 1.800 | 1.830 | 1.800 | 1.820 | 1.793 | 76,500 |
| 2024-03-28 | 1.800 | 1.830 | 1.780 | 1.820 | 1.793 | 182,200 |
| 2024-03-27 | 1.820 | 1.820 | 1.800 | 1.800 | 1.773 | 311,500 |
| 2024-03-26 | 1.780 | 1.890 | 1.770 | 1.830 | 1.803 | 736,900 |
| 2024-03-25 | 1.760 | 1.810 | 1.760 | 1.800 | 1.773 | 418,046 |
| 2024-03-22 | 1.750 | 1.810 | 1.750 | 1.760 | 1.734 | 472,146 |
| 2024-03-21 | 1.770 | 1.770 | 1.730 | 1.760 | 1.734 | 335,280 |
| 2024-03-20 | 1.760 | 1.790 | 1.750 | 1.780 | 1.754 | 534,520 |
| 2024-03-19 | 1.760 | 1.760 | 1.750 | 1.760 | 1.734 | 209,460 |
| 2024-03-18 | 1.730 | 1.760 | 1.730 | 1.750 | 1.724 | 92,700 |
| 2024-03-15 | 1.740 | 1.760 | 1.740 | 1.760 | 1.734 | 42,400 |
| 2024-03-14 | 1.750 | 1.760 | 1.740 | 1.750 | 1.724 | 131,400 |
| 2024-03-13 | 1.750 | 1.760 | 1.740 | 1.740 | 1.714 | 211,700 |
| 2024-03-12 | 1.770 | 1.770 | 1.730 | 1.760 | 1.734 | 434,970 |
| 2024-03-11 | 1.750 | 1.770 | 1.740 | 1.770 | 1.744 | 180,300 |
| 2024-03-08 | 1.740 | 1.750 | 1.730 | 1.750 | 1.724 | 122,500 |
| 2024-03-07 | 1.730 | 1.770 | 1.720 | 1.760 | 1.734 | 501,950 |
| 2024-03-06 | 1.740 | 1.760 | 1.710 | 1.750 | 1.724 | 382,600 |
| 2024-03-05 | 1.730 | 1.760 | 1.720 | 1.730 | 1.704 | 314,146 |
| 2024-03-04 | 1.750 | 1.760 | 1.730 | 1.730 | 1.704 | 134,100 |
| 2024-03-01 | 1.760 | 1.760 | 1.750 | 1.750 | 1.724 | 261,070 |
| 2024-02-29 | 1.730 | 1.770 | 1.720 | 1.770 | 1.744 | 283,100 |
| 2024-02-28 | 1.750 | 1.770 | 1.730 | 1.740 | 1.714 | 981,999 |
| 2024-02-27 | 1.710 | 1.750 | 1.710 | 1.750 | 1.724 | 174,500 |
| 2024-02-26 | 1.730 | 1.740 | 1.710 | 1.740 | 1.714 | 365,800 |
| 2024-02-23 | 1.750 | 1.770 | 1.700 | 1.740 | 1.714 | 951,289 |
| 2024-02-22 | 1.720 | 1.760 | 1.710 | 1.760 | 1.734 | 221,800 |
| 2024-02-21 | 1.700 | 1.770 | 1.700 | 1.740 | 1.714 | 771,201 |
| 2024-02-20 | 1.730 | 1.750 | 1.700 | 1.730 | 1.704 | 437,700 |
| 2024-02-19 | 1.730 | 1.760 | 1.710 | 1.730 | 1.704 | 287,826 |
| 2024-02-08 | 1.690 | 1.730 | 1.660 | 1.730 | 1.704 | 527,900 |
| 2024-02-07 | 1.680 | 1.710 | 1.660 | 1.690 | 1.665 | 120,660 |
| 2024-02-06 | 1.660 | 1.700 | 1.610 | 1.700 | 1.675 | 341,560 |
| 2024-02-05 | 1.700 | 1.710 | 1.630 | 1.660 | 1.635 | 248,030 |
| 2024-02-02 | 1.750 | 1.760 | 1.680 | 1.710 | 1.685 | 371,200 |
| 2024-02-01 | 1.740 | 1.760 | 1.710 | 1.730 | 1.704 | 414,030 |
| 2024-01-31 | 1.900 | 1.970 | 1.740 | 1.760 | 1.734 | 1,437,430 |
| 2024-01-30 | 1.790 | 1.990 | 1.780 | 1.890 | 1.862 | 3,337,988 |
| 2024-01-29 | 1.740 | 1.850 | 1.740 | 1.830 | 1.803 | 1,929,744 |
| 2024-01-26 | 1.770 | 1.770 | 1.700 | 1.740 | 1.714 | 659,600 |
| 2024-01-25 | 1.750 | 1.850 | 1.740 | 1.800 | 1.773 | 899,600 |
| 2024-01-24 | 1.690 | 1.750 | 1.670 | 1.740 | 1.714 | 293,300 |
| 2024-01-23 | 1.670 | 1.700 | 1.630 | 1.670 | 1.645 | 462,400 |
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.