Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.460	2.470	2.420	2.460	2.424	152,742
2022-11-01	2.430	2.460	2.400	2.460	2.424	43,700
2022-10-31	2.440	2.440	2.380	2.430	2.394	90,400
2022-10-28	2.530	2.530	2.390	2.470	2.433	68,000
2022-10-27	2.550	2.550	2.520	2.530	2.493	18,100
2022-10-26	2.520	2.560	2.480	2.550	2.512	162,016
2022-10-25	2.510	2.560	2.510	2.560	2.522	56,000
2022-10-24	2.600	2.600	2.500	2.570	2.532	97,510
2022-10-21	2.570	2.590	2.570	2.580	2.542	74,410
2022-10-20	2.510	2.550	2.500	2.550	2.512	17,100
2022-10-19	2.570	2.570	2.510	2.570	2.532	15,130
2022-10-18	2.550	2.580	2.550	2.580	2.542	41,700
2022-10-17	2.570	2.580	2.570	2.580	2.542	29,840
2022-10-14	2.570	2.590	2.520	2.580	2.542	68,000
2022-10-13	2.520	2.580	2.520	2.570	2.532	67,900
2022-10-12	2.510	2.540	2.460	2.540	2.502	134,240
2022-10-11	2.490	2.520	2.490	2.520	2.483	30,200
2022-10-10	2.530	2.540	2.470	2.490	2.453	101,020
2022-09-30	2.550	2.580	2.540	2.570	2.532	104,560
2022-09-29	2.610	2.610	2.500	2.550	2.512	165,500
2022-09-28	2.600	2.610	2.580	2.600	2.561	93,200
2022-09-27	2.580	2.620	2.530	2.610	2.571	110,900
2022-09-26	2.660	2.720	2.550	2.570	2.532	374,490
2022-09-23	2.750	2.750	2.660	2.700	2.660	148,670
2022-09-22	2.750	2.770	2.730	2.750	2.709	65,600
2022-09-21	2.830	2.830	2.730	2.800	2.759	115,700
2022-09-20	2.820	2.830	2.780	2.820	2.778	180,300
2022-09-19	2.810	2.830	2.800	2.820	2.778	129,600
2022-09-16	2.840	2.840	2.810	2.820	2.778	90,000
2022-09-15	2.820	2.840	2.820	2.840	2.798	76,730
2022-09-14	2.840	2.860	2.810	2.850	2.808	277,140
2022-09-13	2.870	2.900	2.840	2.890	2.847	132,670
2022-09-09	2.920	2.920	2.880	2.900	2.857	36,500
2022-09-08	2.900	2.920	2.890	2.900	2.857	197,600
2022-09-07	2.890	2.900	2.860	2.900	2.857	57,800
2022-09-06	2.860	2.900	2.840	2.900	2.857	122,520
2022-09-05	2.860	2.890	2.830	2.860	2.818	187,700
2022-09-02	2.890	2.900	2.850	2.860	2.818	229,590
2022-09-01	2.930	2.930	2.880	2.890	2.847	283,300
2022-08-31	2.930	3.010	2.920	2.980	2.936	619,400
2022-08-30	3.080	3.080	2.950	3.030	2.985	1,028,141
2022-08-29	2.950	3.070	2.950	3.060	3.015	2,024,761
2022-08-26	2.870	2.990	2.870	2.940	2.896	1,207,010
2022-08-25	2.850	2.870	2.840	2.860	2.818	58,320
2022-08-24	2.900	2.900	2.840	2.880	2.837	148,930
2022-08-23	2.880	2.910	2.850	2.900	2.857	180,900
2022-08-22	2.890	2.900	2.870	2.870	2.827	42,800
2022-08-19	2.860	2.880	2.850	2.880	2.837	62,900
2022-08-18	2.840	2.900	2.840	2.880	2.837	229,160
2022-08-17	2.890	2.940	2.890	2.890	2.847	500,210
2022-08-16	2.880	2.890	2.860	2.890	2.847	65,920
2022-08-15	2.870	2.890	2.850	2.880	2.837	38,891
2022-08-12	2.870	2.870	2.850	2.870	2.827	50,600
2022-08-11	2.830	2.870	2.830	2.860	2.818	69,230
2022-08-10	2.830	2.860	2.820	2.850	2.808	133,850
2022-08-09	2.870	2.870	2.830	2.840	2.798	169,900
2022-08-08	2.890	2.910	2.870	2.900	2.857	108,900
2022-08-05	2.880	2.920	2.870	2.890	2.847	122,200
2022-08-04	2.780	2.950	2.770	2.920	2.877	551,803
2022-08-03	2.850	2.850	2.790	2.800	2.759	140,600

← NewerPage 17 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.