Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.840	2.850	2.780	2.800	2.759	218,130
2022-08-01	2.850	2.880	2.830	2.880	2.837	96,200
2022-07-29	2.840	2.910	2.830	2.890	2.847	129,000
2022-07-28	2.900	2.900	2.860	2.890	2.847	75,800
2022-07-27	2.900	2.900	2.740	2.890	2.847	193,800
2022-07-26	2.870	2.910	2.870	2.910	2.867	69,900
2022-07-25	2.890	2.900	2.880	2.900	2.857	86,320
2022-07-22	2.860	2.920	2.860	2.920	2.877	347,500
2022-07-21	2.880	2.880	2.850	2.880	2.837	60,020
2022-07-20	2.890	2.890	2.870	2.880	2.837	36,640
2022-07-19	2.880	2.890	2.860	2.880	2.837	68,300
2022-07-18	2.830	2.900	2.830	2.890	2.847	101,126
2022-07-15	2.850	2.880	2.840	2.840	2.798	113,900
2022-07-14	2.890	2.890	2.860	2.890	2.847	68,310
2022-07-13	2.870	2.900	2.850	2.900	2.857	162,040
2022-07-12	2.880	2.890	2.870	2.890	2.847	42,200
2022-07-11	2.860	2.900	2.860	2.900	2.857	134,460
2022-07-08	2.880	2.900	2.860	2.890	2.847	101,570
2022-07-07	2.840	2.880	2.820	2.880	2.837	68,090
2022-07-06	2.900	2.900	2.850	2.880	2.837	103,400
2022-07-05	2.850	2.890	2.840	2.890	2.847	169,600
2022-07-04	2.890	2.920	2.850	2.850	2.808	328,700
2022-07-01	2.870	2.940	2.850	2.910	2.867	187,600
2022-06-30	2.860	2.870	2.850	2.870	2.827	103,000
2022-06-29	2.870	2.900	2.830	2.860	2.818	285,100
2022-06-28	2.860	2.900	2.830	2.890	2.847	188,100
2022-06-27	2.920	2.950	2.850	2.860	2.818	591,600
2022-06-24	2.960	3.000	2.900	2.970	2.926	375,430
2022-06-23	3.110	3.110	2.950	3.010	2.965	865,820
2022-06-22	3.050	3.150	3.020	3.130	3.084	1,098,540
2022-06-21	3.020	3.110	2.960	3.040	2.995	1,052,867
2022-06-20	2.900	3.020	2.840	2.990	2.946	531,581
2022-06-17	2.680	2.880	2.680	2.860	2.818	370,500
2022-06-16	2.740	2.760	2.710	2.740	2.699	139,300
2022-06-15	2.780	2.820	2.710	2.800	2.759	531,002
2022-06-14	2.650	2.800	2.650	2.780	2.739	976,430
2022-06-13	2.610	2.610	2.580	2.590	2.552	23,600
2022-06-10	2.580	2.600	2.570	2.600	2.561	51,100
2022-06-09	2.610	2.680	2.600	2.600	2.561	292,500
2022-06-08	2.600	2.600	2.580	2.600	2.561	45,684
2022-06-07	2.560	2.620	2.530	2.560	2.522	84,800
2022-06-06	2.570	2.610	2.550	2.610	2.571	23,040
2022-06-02	2.570	2.610	2.570	2.610	2.571	41,100
2022-06-01	2.600	2.600	2.570	2.600	2.561	43,600
2022-05-31	2.520	2.630	2.520	2.610	2.571	138,162
2022-05-30	2.570	2.580	2.510	2.580	2.542	114,100
2022-05-27	2.610	2.610	2.560	2.610	2.571	28,100
2022-05-26	2.550	2.590	2.550	2.590	2.552	4,300
2022-05-25	2.540	2.580	2.520	2.580	2.542	39,000
2022-05-24	2.550	2.600	2.530	2.580	2.542	94,300
2022-05-23	2.580	2.590	2.540	2.580	2.542	52,800
2022-05-20	2.630	2.630	2.580	2.600	2.561	27,700
2022-05-19	2.620	2.690	2.560	2.590	2.552	467,466
2022-05-18	2.560	2.690	2.500	2.670	2.630	536,900
2022-05-17	2.510	2.580	2.480	2.570	2.532	188,400
2022-05-16	2.610	2.610	2.450	2.460	2.424	226,300
2022-05-13	2.480	2.630	2.420	2.610	2.571	471,929
2022-05-12	2.370	2.510	2.370	2.500	2.463	210,121
2022-05-11	2.370	2.390	2.370	2.390	2.355	33,550
2022-05-10	2.340	2.400	2.340	2.370	2.335	33,300

← NewerPage 18 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.