Shenzhen Nanshan Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.760	1.760	1.650	1.680	1.655	425,700
2024-01-19	1.730	1.790	1.730	1.770	1.744	461,900
2024-01-18	1.830	1.830	1.700	1.760	1.734	1,065,960
2024-01-17	1.720	1.870	1.700	1.830	1.803	1,596,327
2024-01-16	1.720	1.750	1.700	1.740	1.714	308,200
2024-01-15	1.730	1.750	1.710	1.750	1.724	128,117
2024-01-12	1.720	1.780	1.720	1.750	1.724	188,917
2024-01-11	1.710	1.730	1.710	1.720	1.695	97,700
2024-01-10	1.760	1.760	1.700	1.730	1.704	269,217
2024-01-09	1.750	1.750	1.720	1.740	1.714	88,700
2024-01-08	1.760	1.760	1.710	1.750	1.724	50,000
2024-01-05	1.740	1.770	1.740	1.770	1.744	13,700
2024-01-04	1.770	1.770	1.740	1.770	1.744	55,284
2024-01-03	1.740	1.780	1.740	1.780	1.754	39,550
2024-01-02	1.760	1.780	1.740	1.780	1.754	53,500
2023-12-29	1.730	1.780	1.730	1.780	1.754	143,887
2023-12-28	1.720	1.780	1.720	1.770	1.744	51,000
2023-12-27	1.710	1.750	1.700	1.750	1.724	63,700
2023-12-26	1.740	1.740	1.700	1.730	1.704	122,000
2023-12-25	1.740	1.750	1.740	1.740	1.714	20,700
2023-12-22	1.740	1.750	1.720	1.730	1.704	84,500
2023-12-21	1.720	1.750	1.710	1.750	1.724	78,300
2023-12-20	1.750	1.770	1.730	1.750	1.724	84,010
2023-12-19	1.760	1.790	1.740	1.740	1.714	170,500
2023-12-18	1.800	1.800	1.770	1.790	1.764	111,300
2023-12-15	1.820	1.830	1.790	1.810	1.783	172,430
2023-12-14	1.810	1.830	1.790	1.820	1.793	287,000
2023-12-13	1.800	1.830	1.770	1.820	1.793	366,600
2023-12-12	1.810	1.830	1.770	1.830	1.803	340,600
2023-12-11	1.760	1.840	1.760	1.830	1.803	222,796
2023-12-08	1.750	1.800	1.740	1.780	1.754	417,090
2023-12-07	1.730	1.750	1.720	1.750	1.724	52,620
2023-12-06	1.730	1.780	1.720	1.770	1.744	163,640
2023-12-05	1.750	1.750	1.710	1.740	1.714	70,950
2023-12-04	1.730	1.760	1.710	1.760	1.734	31,600
2023-12-01	1.710	1.760	1.710	1.760	1.734	50,670
2023-11-30	1.740	1.750	1.710	1.750	1.724	109,400
2023-11-29	1.760	1.760	1.740	1.760	1.734	80,900
2023-11-28	1.760	1.770	1.730	1.770	1.744	312,730
2023-11-27	1.750	1.770	1.730	1.760	1.734	58,700
2023-11-24	1.770	1.770	1.740	1.760	1.734	64,700
2023-11-23	1.750	1.780	1.750	1.770	1.744	52,300
2023-11-22	1.770	1.780	1.760	1.780	1.754	84,450
2023-11-21	1.780	1.780	1.750	1.770	1.744	110,200
2023-11-20	1.740	1.770	1.740	1.760	1.734	65,960
2023-11-17	1.750	1.750	1.720	1.750	1.724	113,760
2023-11-16	1.780	1.780	1.730	1.750	1.724	109,000
2023-11-15	1.790	1.790	1.760	1.780	1.754	123,740
2023-11-14	1.770	1.780	1.760	1.780	1.754	74,310
2023-11-13	1.770	1.770	1.750	1.760	1.734	46,700
2023-11-10	1.720	1.760	1.710	1.760	1.734	83,280
2023-11-09	1.730	1.760	1.720	1.740	1.714	426,700
2023-11-08	1.740	1.760	1.710	1.750	1.724	422,241
2023-11-07	1.730	1.730	1.710	1.720	1.695	64,100
2023-11-06	1.740	1.740	1.700	1.740	1.714	102,150
2023-11-03	1.700	1.770	1.700	1.730	1.704	207,700
2023-11-02	1.770	1.770	1.700	1.750	1.724	122,000
2023-11-01	1.750	1.780	1.730	1.770	1.744	57,478
2023-10-31	1.790	1.790	1.750	1.770	1.744	41,078
2023-10-30	1.830	1.830	1.750	1.780	1.754	257,300

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.