Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.830	1.830	1.750	1.780	1.754	257,300
2023-10-27	1.780	1.830	1.740	1.830	1.803	65,804
2023-10-26	1.780	1.830	1.780	1.830	1.803	46,600
2023-10-25	1.840	1.850	1.800	1.800	1.773	60,700
2023-10-24	1.700	1.830	1.700	1.820	1.793	51,510
2023-10-23	1.750	1.780	1.680	1.780	1.754	245,551
2023-10-20	1.710	1.830	1.670	1.830	1.803	241,491
2023-10-19	1.770	1.830	1.760	1.820	1.793	151,260
2023-10-18	1.830	1.850	1.790	1.850	1.823	100,700
2023-10-17	1.800	1.820	1.790	1.820	1.793	89,900
2023-10-16	1.810	1.820	1.710	1.810	1.783	227,100
2023-10-13	1.820	1.890	1.820	1.880	1.852	113,320
2023-10-12	1.940	1.940	1.850	1.900	1.872	64,641
2023-10-11	1.900	1.920	1.890	1.920	1.892	60,370
2023-10-10	1.950	1.970	1.890	1.940	1.911	70,860
2023-10-09	1.950	1.950	1.950	1.950	1.921	9,200
2023-09-28	2.000	2.000	1.950	1.950	1.921	161,000
2023-09-27	2.000	2.000	1.960	1.990	1.961	10,900
2023-09-26	1.990	1.990	1.940	1.990	1.961	44,731
2023-09-25	2.020	2.020	1.920	2.020	1.990	259,930
2023-09-22	1.980	2.040	1.940	2.040	2.010	43,542
2023-09-21	1.980	1.990	1.930	1.990	1.961	30,300
2023-09-20	1.990	2.000	1.970	2.000	1.970	78,230
2023-09-19	2.030	2.030	1.960	2.000	1.970	103,000
2023-09-18	2.030	2.070	2.000	2.030	2.000	101,240
2023-09-15	2.090	2.100	2.040	2.040	2.010	168,774
2023-09-14	2.100	2.150	2.070	2.140	2.108	547,160
2023-09-13	2.090	2.090	2.030	2.090	2.059	112,180
2023-09-12	2.090	2.110	2.070	2.110	2.079	25,430
2023-09-11	2.020	2.110	2.020	2.110	2.079	16,381
2023-09-08	2.050	2.100	2.050	2.100	2.069	16,300
2023-09-07	2.120	2.120	2.020	2.100	2.069	275,500
2023-09-06	2.140	2.160	2.110	2.130	2.098	284,700
2023-09-05	2.160	2.170	2.130	2.170	2.138	71,900
2023-09-04	2.130	2.160	2.120	2.160	2.128	126,500
2023-09-01	2.140	2.140	2.110	2.130	2.098	192,200
2023-08-31	2.190	2.190	2.120	2.150	2.118	156,300
2023-08-30	2.180	2.190	2.170	2.180	2.148	91,600
2023-08-29	2.160	2.170	2.150	2.170	2.138	92,600
2023-08-28	2.260	2.260	2.150	2.160	2.128	119,200
2023-08-25	2.190	2.190	2.130	2.150	2.118	97,100
2023-08-24	2.190	2.190	2.170	2.170	2.138	91,100
2023-08-23	2.270	2.270	2.170	2.170	2.138	56,400
2023-08-22	2.220	2.220	2.190	2.210	2.177	70,600
2023-08-21	2.230	2.230	2.180	2.230	2.197	59,800
2023-08-18	2.230	2.230	2.200	2.230	2.197	21,300
2023-08-17	2.200	2.230	2.200	2.230	2.197	85,200
2023-08-16	2.240	2.240	2.190	2.200	2.167	139,210
2023-08-15	2.260	2.260	2.250	2.260	2.227	141,960
2023-08-14	2.250	2.290	2.250	2.280	2.246	34,000
2023-08-11	2.320	2.320	2.270	2.290	2.256	204,050
2023-08-10	2.300	2.320	2.300	2.320	2.286	60,700
2023-08-09	2.330	2.330	2.300	2.310	2.276	126,000
2023-08-08	2.340	2.340	2.310	2.330	2.295	92,250
2023-08-07	2.320	2.340	2.320	2.340	2.305	58,300
2023-08-04	2.340	2.340	2.310	2.320	2.286	164,211
2023-08-03	2.320	2.340	2.320	2.330	2.295	161,405
2023-08-02	2.330	2.330	2.300	2.310	2.276	203,920
2023-08-01	2.310	2.370	2.310	2.350	2.315	655,705
2023-07-31	2.320	2.320	2.300	2.320	2.286	150,095

← NewerPage 13 of 21 · 1,217 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.