Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.790	2.840	2.780	2.820	2.778	43,800
2022-01-28	2.800	2.800	2.750	2.790	2.749	37,000
2022-01-27	2.740	2.800	2.740	2.790	2.749	43,600
2022-01-26	2.760	2.790	2.750	2.790	2.749	153,800
2022-01-25	2.880	2.880	2.740	2.740	2.699	153,800
2022-01-24	2.920	2.920	2.860	2.920	2.877	72,800
2022-01-21	2.900	2.900	2.880	2.880	2.837	69,100
2022-01-20	2.910	2.930	2.910	2.920	2.877	23,800
2022-01-19	2.930	2.930	2.900	2.930	2.887	62,930
2022-01-18	2.940	2.940	2.900	2.930	2.887	56,029
2022-01-17	2.910	2.950	2.900	2.950	2.906	36,300
2022-01-14	2.930	2.980	2.920	2.920	2.877	98,100
2022-01-13	2.940	2.940	2.910	2.930	2.887	55,400
2022-01-12	2.930	2.940	2.920	2.930	2.887	38,600
2022-01-11	2.920	2.970	2.910	2.930	2.887	136,522
2022-01-10	2.890	2.910	2.890	2.910	2.867	35,647
2022-01-07	2.910	2.920	2.880	2.880	2.837	39,700
2022-01-06	2.880	2.920	2.870	2.920	2.877	145,500
2022-01-05	2.880	2.890	2.870	2.880	2.837	113,900
2022-01-04	2.890	2.920	2.870	2.900	2.857	176,700
2021-12-31	2.880	2.880	2.830	2.880	2.837	34,400
2021-12-30	2.860	2.900	2.600	2.880	2.837	81,350
2021-12-29	2.870	2.890	2.860	2.890	2.847	35,800
2021-12-28	2.930	2.930	2.890	2.910	2.867	227,420
2021-12-27	2.900	3.010	2.900	2.950	2.906	599,702
2021-12-24	2.890	2.890	2.850	2.870	2.827	47,930
2021-12-23	2.870	2.880	2.860	2.880	2.837	24,100
2021-12-22	2.890	2.890	2.830	2.870	2.827	71,130
2021-12-21	2.890	2.900	2.850	2.890	2.847	45,400
2021-12-20	2.920	2.920	2.820	2.890	2.847	88,400
2021-12-17	2.900	2.940	2.890	2.940	2.896	24,050
2021-12-16	2.950	2.950	2.890	2.940	2.896	82,000
2021-12-15	2.890	2.970	2.890	2.930	2.887	133,430
2021-12-14	2.900	2.930	2.900	2.920	2.877	16,900
2021-12-13	2.920	2.950	2.890	2.930	2.887	177,900
2021-12-10	2.900	2.920	2.880	2.920	2.877	138,140
2021-12-09	2.880	2.930	2.850	2.920	2.877	158,304
2021-12-08	2.920	2.920	2.840	2.880	2.837	102,800
2021-12-07	2.970	2.980	2.850	2.920	2.877	185,394
2021-12-06	3.030	3.030	2.930	2.950	2.906	67,900
2021-12-03	2.940	2.980	2.930	2.980	2.936	41,883
2021-12-02	2.930	2.970	2.930	2.970	2.926	15,100
2021-12-01	2.930	2.980	2.930	2.980	2.936	32,900
2021-11-30	2.920	2.990	2.920	2.990	2.946	81,500
2021-11-29	2.910	2.960	2.910	2.920	2.877	14,600
2021-11-26	2.940	3.020	2.940	2.940	2.896	183,100
2021-11-25	2.920	2.940	2.920	2.930	2.887	76,800
2021-11-24	2.920	2.920	2.880	2.920	2.877	68,690
2021-11-23	2.930	2.930	2.910	2.920	2.877	25,700
2021-11-22	2.910	2.930	2.860	2.930	2.887	106,000
2021-11-19	2.880	2.940	2.880	2.940	2.896	57,200
2021-11-18	2.930	2.930	2.860	2.920	2.877	17,400
2021-11-17	2.900	2.910	2.860	2.910	2.867	79,347
2021-11-16	3.000	3.000	2.910	2.920	2.877	238,900
2021-11-15	3.020	3.020	2.940	2.980	2.936	54,000
2021-11-12	3.030	3.030	2.950	2.970	2.926	59,058
2021-11-11	2.980	3.020	2.980	3.000	2.956	18,900
2021-11-10	2.960	3.000	2.950	2.990	2.946	31,800
2021-11-09	3.020	3.040	2.950	2.960	2.916	65,300
2021-11-08	2.980	3.030	2.930	3.020	2.975	63,700

← NewerPage 20 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.