Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.200	2.310	2.200	2.300	2.300	1,390,009
2026-07-17	2.120	2.280	2.120	2.210	2.210	1,135,379
2026-07-16	2.130	2.130	2.090	2.100	2.100	289,500
2026-07-15	2.140	2.150	2.110	2.130	2.130	288,400
2026-07-14	2.120	2.150	2.120	2.140	2.140	204,900
2026-07-13	2.180	2.180	2.090	2.120	2.120	562,100
2026-07-10	2.190	2.210	2.190	2.190	2.190	745,600
2026-07-09	2.170	2.210	2.160	2.190	2.190	435,279
2026-07-08	2.140	2.200	2.140	2.200	2.200	229,500
2026-07-07	2.200	2.210	2.150	2.150	2.150	405,800
2026-07-06	2.220	2.220	2.180	2.210	2.210	451,500
2026-07-03	2.200	2.250	2.200	2.230	2.230	402,600
2026-07-02	2.210	2.270	2.210	2.240	2.240	1,156,722
2026-07-01	2.120	2.190	2.120	2.190	2.190	669,926
2026-06-30	2.220	2.220	2.090	2.120	2.120	1,282,161
2026-06-29	2.200	2.290	2.180	2.220	2.220	1,305,400
2026-06-26	2.190	2.220	2.130	2.210	2.210	967,858
2026-06-25	2.300	2.350	2.200	2.200	2.200	1,048,300
2026-06-24	2.460	2.470	2.300	2.320	2.320	1,784,700
2026-06-23	2.480	2.520	2.460	2.470	2.470	944,440
2026-06-22	2.580	2.620	2.410	2.470	2.470	1,760,793
2026-06-18	2.770	2.780	2.560	2.600	2.561	2,651,980
2026-06-17	2.810	2.840	2.740	2.790	2.749	1,107,566
2026-06-16	2.840	2.880	2.810	2.840	2.798	637,754
2026-06-15	2.770	2.860	2.770	2.850	2.808	1,093,280
2026-06-12	2.740	2.790	2.730	2.790	2.749	1,367,300
2026-06-11	2.680	2.760	2.680	2.740	2.699	849,800
2026-06-10	2.790	2.830	2.690	2.710	2.670	1,175,700
2026-06-09	2.580	2.800	2.580	2.800	2.759	2,528,316
2026-06-08	2.600	2.640	2.550	2.580	2.542	992,500
2026-06-05	2.630	2.680	2.620	2.660	2.621	865,800
2026-06-04	2.650	2.680	2.610	2.630	2.591	776,246
2026-06-03	2.660	2.710	2.630	2.690	2.650	1,377,041
2026-06-02	2.730	2.780	2.640	2.700	2.660	1,590,594
2026-06-01	2.670	2.800	2.600	2.770	2.729	3,580,385
2026-05-29	2.550	2.690	2.510	2.670	2.630	2,796,029
2026-05-28	2.520	2.550	2.490	2.540	2.502	859,000
2026-05-27	2.450	2.530	2.430	2.510	2.473	1,281,856
2026-05-26	2.570	2.570	2.400	2.450	2.414	1,781,956
2026-05-25	2.550	2.580	2.510	2.550	2.512	804,177
2026-05-22	2.440	2.540	2.440	2.540	2.502	1,323,179
2026-05-21	2.470	2.550	2.430	2.450	2.414	1,481,600
2026-05-20	2.650	2.650	2.450	2.450	2.414	2,417,194
2026-05-19	2.520	2.660	2.520	2.630	2.591	1,752,607
2026-05-18	2.440	2.570	2.440	2.550	2.512	1,192,590
2026-05-15	2.500	2.550	2.410	2.460	2.424	1,251,030
2026-05-14	2.420	2.650	2.420	2.500	2.463	3,742,130
2026-05-13	2.290	2.440	2.280	2.420	2.384	2,914,789
2026-05-12	2.260	2.320	2.250	2.310	2.276	1,857,040
2026-05-11	2.240	2.270	2.220	2.260	2.227	1,052,261
2026-05-08	2.240	2.240	2.220	2.240	2.207	446,261
2026-05-07	2.240	2.240	2.210	2.240	2.207	917,100
2026-05-06	2.170	2.240	2.170	2.230	2.197	609,600
2026-04-30	2.180	2.210	2.170	2.190	2.158	394,300
2026-04-29	2.210	2.220	2.190	2.210	2.177	550,560
2026-04-28	2.220	2.230	2.180	2.200	2.167	509,600
2026-04-27	2.200	2.220	2.190	2.220	2.187	580,492
2026-04-24	2.220	2.220	2.190	2.200	2.167	665,600
2026-04-23	2.230	2.230	2.190	2.220	2.187	1,001,900
2026-04-22	2.220	2.250	2.220	2.240	2.207	375,199

← NewerPage 2 of 3 · 121 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.