Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.210	2.250	2.180	2.250	2.217	852,894
2026-04-20	2.260	2.270	2.220	2.230	2.197	556,190
2026-04-17	2.180	2.290	2.180	2.260	2.227	2,595,094
2026-04-16	2.120	2.200	2.120	2.180	2.148	1,072,512
2026-04-15	2.150	2.150	2.120	2.120	2.089	219,800
2026-04-14	2.140	2.140	2.120	2.140	2.108	652,140
2026-04-13	2.080	2.130	2.080	2.130	2.098	552,174
2026-04-10	2.100	2.100	2.070	2.080	2.049	297,650
2026-04-09	2.120	2.120	2.080	2.090	2.059	305,500
2026-04-08	2.090	2.130	2.090	2.130	2.098	402,750
2026-04-07	2.080	2.100	2.070	2.080	2.049	329,100
2026-04-03	2.100	2.110	2.010	2.090	2.059	1,372,300
2026-04-02	2.170	2.200	2.090	2.100	2.069	1,770,000
2026-04-01	2.230	2.230	2.170	2.180	2.148	976,750
2026-03-31	2.180	2.260	2.170	2.230	2.197	1,526,654
2026-03-30	2.180	2.200	2.150	2.190	2.158	480,700
2026-03-27	2.220	2.260	2.190	2.220	2.187	1,373,312
2026-03-26	2.150	2.250	2.150	2.240	2.207	2,458,598
2026-03-25	2.120	2.170	2.110	2.160	2.128	889,780
2026-03-24	2.070	2.110	2.070	2.110	2.079	308,050
2026-03-23	2.100	2.100	2.040	2.070	2.039	819,401
2026-03-20	2.130	2.160	2.090	2.110	2.079	864,100
2026-03-19	2.160	2.190	2.130	2.130	2.098	928,300
2026-03-18	2.100	2.200	2.090	2.180	2.148	1,416,912
2026-03-17	2.120	2.120	2.090	2.090	2.059	262,700
2026-03-16	2.140	2.140	2.090	2.120	2.089	497,100
2026-03-13	2.130	2.140	2.110	2.120	2.089	432,100
2026-03-12	2.140	2.160	2.110	2.150	2.118	715,398
2026-03-11	2.100	2.160	2.100	2.150	2.118	1,360,250
2026-03-10	2.050	2.150	2.040	2.100	2.069	987,056
2026-03-09	2.040	2.060	2.020	2.050	2.020	607,204
2026-03-06	2.030	2.050	2.030	2.050	2.020	412,901
2026-03-05	2.000	2.040	2.000	2.030	2.000	457,440
2026-03-04	1.980	2.010	1.980	2.000	1.970	408,410
2026-03-03	1.990	2.000	1.980	1.990	1.961	463,600
2026-03-02	1.990	2.020	1.980	2.000	1.970	472,020
2026-02-27	2.020	2.030	2.010	2.030	2.000	568,220
2026-02-26	2.000	2.030	2.000	2.020	1.990	808,798
2026-02-25	2.000	2.010	1.990	2.000	1.970	393,422
2026-02-24	1.990	2.000	1.980	2.000	1.970	511,700
2026-02-13	1.990	1.990	1.970	1.990	1.961	242,980
2026-02-12	1.980	1.990	1.970	1.990	1.961	344,821
2026-02-11	1.970	1.990	1.960	1.980	1.951	217,596
2026-02-10	1.970	1.980	1.960	1.970	1.941	160,629
2026-02-09	1.940	1.970	1.940	1.970	1.941	146,391
2026-02-06	1.940	1.970	1.930	1.960	1.931	379,800
2026-02-05	1.960	1.960	1.940	1.950	1.921	203,020
2026-02-04	1.950	1.960	1.940	1.960	1.931	60,898
2026-02-03	1.960	1.960	1.940	1.950	1.921	180,200
2026-02-02	1.960	1.970	1.930	1.950	1.921	415,820
2026-01-30	1.940	1.960	1.940	1.960	1.931	608,870
2026-01-29	1.940	1.950	1.930	1.950	1.921	216,600
2026-01-28	1.940	1.960	1.930	1.950	1.921	223,100
2026-01-27	1.950	1.950	1.920	1.950	1.921	356,500
2026-01-26	1.950	1.970	1.940	1.960	1.931	790,619
2026-01-23	1.960	2.010	1.900	1.950	1.921	1,059,764
2026-01-22	1.930	1.930	1.910	1.920	1.892	118,000
2026-01-21	1.930	1.940	1.910	1.920	1.892	316,100
2026-01-20	1.930	1.930	1.910	1.920	1.892	240,400
2026-01-19	1.920	1.940	1.900	1.930	1.901	290,480

← NewerPage 3 of 21 · 1,216 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.