Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.240	2.240	2.220	2.240	2.207	65,500
2023-04-27	2.200	2.220	2.200	2.220	2.187	26,700
2023-04-26	2.230	2.230	2.200	2.230	2.197	58,143
2023-04-25	2.190	2.190	2.160	2.190	2.158	72,800
2023-04-24	2.210	2.210	2.160	2.180	2.148	75,405
2023-04-21	2.290	2.290	2.200	2.210	2.177	85,100
2023-04-20	2.300	2.310	2.210	2.270	2.236	145,000
2023-04-19	2.350	2.350	2.300	2.330	2.295	8,868
2023-04-18	2.330	2.350	2.300	2.350	2.315	69,300
2023-04-17	2.330	2.370	2.310	2.360	2.325	90,774
2023-04-14	2.350	2.370	2.340	2.370	2.335	34,650
2023-04-13	2.370	2.380	2.340	2.370	2.335	20,250
2023-04-12	2.380	2.380	2.360	2.370	2.335	9,700
2023-04-11	2.340	2.360	2.330	2.360	2.325	41,370
2023-04-10	2.360	2.380	2.350	2.380	2.345	44,600
2023-04-07	2.310	2.360	2.310	2.360	2.325	13,940
2023-04-06	2.360	2.370	2.350	2.360	2.325	32,610
2023-04-04	2.370	2.400	2.340	2.360	2.325	90,091
2023-04-03	2.400	2.400	2.360	2.400	2.364	41,100
2023-03-31	2.420	2.420	2.380	2.410	2.374	28,400
2023-03-30	2.400	2.420	2.360	2.400	2.364	36,930
2023-03-29	2.370	2.410	2.370	2.390	2.355	25,700
2023-03-28	2.380	2.400	2.370	2.390	2.355	27,700
2023-03-27	2.410	2.410	2.380	2.410	2.374	81,200
2023-03-24	2.440	2.450	2.400	2.450	2.414	64,400
2023-03-23	2.430	2.440	2.410	2.440	2.404	28,600
2023-03-22	2.410	2.450	2.400	2.450	2.414	81,900
2023-03-21	2.430	2.470	2.400	2.460	2.424	42,930
2023-03-20	2.450	2.490	2.430	2.470	2.433	110,600
2023-03-17	2.480	2.490	2.450	2.490	2.453	13,392
2023-03-16	2.480	2.480	2.450	2.480	2.443	17,800
2023-03-15	2.480	2.500	2.450	2.480	2.443	43,100
2023-03-14	2.530	2.530	2.450	2.500	2.463	110,850
2023-03-13	2.510	2.540	2.490	2.530	2.493	24,200
2023-03-10	2.550	2.550	2.510	2.550	2.512	23,800
2023-03-09	2.510	2.550	2.510	2.550	2.512	7,510
2023-03-08	2.510	2.550	2.390	2.550	2.512	56,250
2023-03-07	2.560	2.560	2.530	2.550	2.512	48,200
2023-03-06	2.530	2.560	2.530	2.560	2.522	71,400
2023-03-03	2.550	2.560	2.530	2.560	2.522	21,500
2023-03-02	2.550	2.560	2.550	2.560	2.522	12,700
2023-03-01	2.550	2.560	2.530	2.560	2.522	52,929
2023-02-28	2.520	2.550	2.520	2.550	2.512	53,610
2023-02-27	2.550	2.550	2.530	2.550	2.512	26,100
2023-02-24	2.530	2.550	2.530	2.550	2.512	49,300
2023-02-23	2.570	2.570	2.540	2.550	2.512	93,810
2023-02-22	2.570	2.570	2.540	2.570	2.532	62,802
2023-02-21	2.530	2.570	2.530	2.570	2.532	26,950
2023-02-20	2.580	2.580	2.550	2.560	2.522	41,700
2023-02-17	2.530	2.560	2.530	2.550	2.512	31,500
2023-02-16	2.550	2.570	2.550	2.560	2.522	83,300
2023-02-15	2.550	2.580	2.520	2.580	2.542	81,564
2023-02-14	2.570	2.590	2.570	2.590	2.552	137,900
2023-02-13	2.560	2.580	2.530	2.580	2.542	164,120
2023-02-10	2.570	2.570	2.520	2.570	2.532	76,300
2023-02-09	2.560	2.560	2.540	2.560	2.522	17,900
2023-02-08	2.530	2.560	2.530	2.560	2.522	67,220
2023-02-07	2.530	2.550	2.520	2.550	2.512	55,400
2023-02-06	2.540	2.550	2.530	2.550	2.512	63,300
2023-02-03	2.550	2.560	2.530	2.560	2.522	56,900

← NewerPage 15 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.