Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.300	2.360	2.300	2.350	2.315	46,300
2022-05-06	2.400	2.400	2.300	2.380	2.345	16,600
2022-05-05	2.400	2.400	2.310	2.400	2.364	24,100
2022-04-29	2.330	2.440	2.250	2.400	2.364	116,045
2022-04-28	2.310	2.360	2.300	2.360	2.325	20,250
2022-04-27	2.330	2.370	2.290	2.350	2.315	21,100
2022-04-26	2.350	2.350	2.290	2.330	2.295	58,572
2022-04-25	2.400	2.430	2.250	2.370	2.335	57,650
2022-04-22	2.410	2.450	2.400	2.450	2.414	43,000
2022-04-21	2.480	2.480	2.410	2.460	2.424	7,500
2022-04-20	2.480	2.490	2.400	2.480	2.443	71,600
2022-04-19	2.480	2.490	2.440	2.480	2.443	44,880
2022-04-18	2.510	2.530	2.460	2.490	2.453	94,000
2022-04-15	2.520	2.540	2.510	2.540	2.502	22,300
2022-04-14	2.500	2.540	2.500	2.540	2.502	55,300
2022-04-13	2.530	2.570	2.510	2.540	2.502	55,889
2022-04-12	2.550	2.580	2.520	2.580	2.542	46,584
2022-04-11	2.570	2.570	2.530	2.540	2.502	40,300
2022-04-08	2.590	2.630	2.590	2.630	2.591	30,499
2022-04-07	2.580	2.630	2.560	2.630	2.591	36,699
2022-04-06	2.570	2.630	2.570	2.630	2.591	39,400
2022-04-01	2.560	2.590	2.560	2.590	2.552	49,700
2022-03-31	2.590	2.600	2.560	2.600	2.561	36,700
2022-03-30	2.630	2.660	2.620	2.630	2.591	51,100
2022-03-29	2.590	2.630	2.560	2.630	2.591	22,860
2022-03-28	2.590	2.590	2.560	2.590	2.552	27,000
2022-03-25	2.560	2.650	2.550	2.620	2.581	136,400
2022-03-24	2.590	2.680	2.560	2.570	2.532	75,419
2022-03-23	2.680	2.720	2.610	2.640	2.601	65,000
2022-03-22	2.720	2.720	2.670	2.680	2.640	34,800
2022-03-21	2.660	2.710	2.660	2.710	2.670	35,900
2022-03-18	2.720	2.720	2.700	2.710	2.670	3,300
2022-03-17	2.650	2.740	2.630	2.710	2.670	112,925
2022-03-16	2.600	2.650	2.550	2.630	2.591	80,400
2022-03-15	2.660	2.660	2.500	2.600	2.561	261,300
2022-03-14	2.750	2.750	2.640	2.670	2.630	44,000
2022-03-11	2.740	2.750	2.700	2.740	2.699	11,780
2022-03-10	2.780	2.780	2.750	2.770	2.729	34,400
2022-03-09	2.750	2.760	2.680	2.720	2.680	91,480
2022-03-08	2.740	2.760	2.740	2.760	2.719	58,700
2022-03-07	2.760	2.780	2.730	2.780	2.739	37,934
2022-03-04	2.780	2.780	2.760	2.780	2.739	13,440
2022-03-03	2.760	2.780	2.760	2.780	2.739	46,500
2022-03-02	2.720	2.760	2.720	2.760	2.719	24,100
2022-03-01	2.760	2.780	2.730	2.730	2.690	91,500
2022-02-28	2.790	2.790	2.760	2.780	2.739	28,100
2022-02-25	2.820	2.820	2.780	2.810	2.768	25,500
2022-02-24	2.840	2.850	2.760	2.840	2.798	110,400
2022-02-23	2.810	2.840	2.810	2.840	2.798	10,800
2022-02-22	2.780	2.840	2.780	2.840	2.798	13,200
2022-02-21	2.830	2.850	2.820	2.850	2.808	105,420
2022-02-18	2.810	2.820	2.780	2.820	2.778	15,272
2022-02-17	2.790	2.810	2.790	2.810	2.768	22,800
2022-02-16	2.780	2.810	2.770	2.810	2.768	24,300
2022-02-15	2.810	2.810	2.760	2.780	2.739	17,400
2022-02-14	2.800	2.810	2.790	2.800	2.759	16,600
2022-02-11	2.800	2.810	2.800	2.810	2.768	26,700
2022-02-10	2.810	2.810	2.790	2.810	2.768	38,800
2022-02-09	2.780	2.800	2.780	2.800	2.759	46,100
2022-02-08	2.820	2.820	2.780	2.800	2.759	113,600

← NewerPage 19 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.