Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.340	2.340	2.280	2.320	2.286	389,600
2023-07-27	2.350	2.360	2.310	2.320	2.286	108,795
2023-07-26	2.350	2.350	2.320	2.330	2.295	41,100
2023-07-25	2.320	2.350	2.320	2.350	2.315	176,000
2023-07-24	2.330	2.340	2.320	2.340	2.305	69,500
2023-07-21	2.320	2.340	2.310	2.330	2.295	19,740
2023-07-20	2.320	2.340	2.310	2.320	2.286	82,900
2023-07-19	2.310	2.340	2.290	2.320	2.286	353,500
2023-07-18	2.360	2.360	2.290	2.350	2.315	438,640
2023-07-17	2.390	2.390	2.340	2.370	2.335	107,060
2023-07-14	2.350	2.370	2.320	2.370	2.335	87,050
2023-07-13	2.400	2.400	2.360	2.380	2.345	226,200
2023-07-12	2.350	2.400	2.350	2.390	2.355	225,200
2023-07-11	2.400	2.400	2.300	2.360	2.325	222,300
2023-07-10	2.330	2.440	2.330	2.420	2.384	475,040
2023-07-07	2.330	2.390	2.330	2.380	2.345	946,606
2023-07-06	2.300	2.330	2.280	2.330	2.295	194,410
2023-07-05	2.320	2.360	2.280	2.320	2.286	473,940
2023-07-04	2.350	2.350	2.280	2.300	2.266	561,932
2023-07-03	2.370	2.400	2.300	2.380	2.345	803,570
2023-06-30	2.430	2.440	2.350	2.370	2.335	298,500
2023-06-29	2.550	2.570	2.440	2.450	2.414	598,000
2023-06-28	2.480	2.580	2.480	2.530	2.493	1,792,640
2023-06-27	2.560	2.590	2.440	2.530	2.493	1,069,176
2023-06-26	2.440	2.560	2.430	2.500	2.463	654,196
2023-06-21	2.390	2.430	2.340	2.430	2.394	871,068
2023-06-20	2.360	2.360	2.310	2.330	2.295	66,566
2023-06-19	2.380	2.380	2.320	2.360	2.325	59,700
2023-06-16	2.400	2.400	2.330	2.350	2.315	117,800
2023-06-15	2.360	2.390	2.350	2.390	2.355	182,988
2023-06-14	2.330	2.350	2.330	2.350	2.315	74,842
2023-06-13	2.360	2.400	2.320	2.360	2.325	151,540
2023-06-12	2.350	2.400	2.350	2.350	2.315	267,170
2023-06-09	2.280	2.380	2.240	2.370	2.335	512,097
2023-06-08	2.240	2.290	2.230	2.280	2.246	32,110
2023-06-07	2.290	2.290	2.230	2.270	2.236	17,900
2023-06-06	2.320	2.320	2.240	2.260	2.227	81,229
2023-06-05	2.340	2.350	2.270	2.300	2.266	284,400
2023-06-02	2.220	2.330	2.220	2.320	2.286	561,980
2023-06-01	2.220	2.220	2.150	2.190	2.158	87,000
2023-05-31	2.220	2.220	2.140	2.180	2.148	41,700
2023-05-30	2.190	2.240	2.170	2.220	2.187	92,100
2023-05-29	2.180	2.250	2.180	2.190	2.158	55,579
2023-05-26	2.230	2.240	2.220	2.230	2.197	16,600
2023-05-25	2.240	2.250	2.220	2.230	2.197	44,000
2023-05-24	2.240	2.250	2.230	2.250	2.217	9,800
2023-05-23	2.250	2.250	2.160	2.230	2.197	111,835
2023-05-22	2.250	2.260	2.240	2.250	2.217	65,000
2023-05-19	2.250	2.250	2.220	2.250	2.217	13,400
2023-05-18	2.230	2.270	2.200	2.270	2.236	210,990
2023-05-17	2.250	2.260	2.230	2.260	2.227	15,300
2023-05-16	2.230	2.250	2.220	2.250	2.217	123,500
2023-05-15	2.230	2.240	2.210	2.240	2.207	26,900
2023-05-12	2.240	2.240	2.200	2.240	2.207	20,270
2023-05-11	2.230	2.260	2.210	2.250	2.217	26,960
2023-05-10	2.230	2.230	2.190	2.230	2.197	41,100
2023-05-09	2.200	2.260	2.200	2.240	2.207	53,343
2023-05-08	2.240	2.280	2.200	2.240	2.207	4,600
2023-05-05	2.230	2.230	2.160	2.220	2.187	110,300
2023-05-04	2.200	2.230	2.200	2.230	2.197	38,700

← NewerPage 14 of 21 · 1,212 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.