Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.930 | 1.930 | 1.900 | 1.920 | 1.892 | 313,400 |
| 2026-01-15 | 1.900 | 1.920 | 1.900 | 1.920 | 1.892 | 572,630 |
| 2026-01-14 | 1.920 | 1.920 | 1.880 | 1.900 | 1.872 | 336,900 |
| 2026-01-13 | 1.910 | 1.920 | 1.890 | 1.920 | 1.892 | 276,752 |
| 2026-01-12 | 1.900 | 1.930 | 1.860 | 1.920 | 1.892 | 733,410 |
| 2026-01-09 | 1.910 | 1.910 | 1.890 | 1.900 | 1.872 | 168,700 |
| 2026-01-08 | 1.880 | 1.910 | 1.880 | 1.910 | 1.882 | 278,700 |
| 2026-01-07 | 1.900 | 1.900 | 1.880 | 1.900 | 1.872 | 138,870 |
| 2026-01-06 | 1.900 | 1.910 | 1.880 | 1.900 | 1.872 | 245,230 |
| 2026-01-05 | 1.880 | 1.890 | 1.880 | 1.890 | 1.862 | 275,900 |
| 2025-12-31 | 1.870 | 1.880 | 1.870 | 1.880 | 1.852 | 61,310 |
| 2025-12-30 | 1.870 | 1.880 | 1.860 | 1.880 | 1.852 | 136,479 |
| 2025-12-29 | 1.870 | 1.880 | 1.870 | 1.880 | 1.852 | 39,100 |
| 2025-12-26 | 1.890 | 1.890 | 1.870 | 1.890 | 1.862 | 34,079 |
| 2025-12-25 | 1.880 | 1.890 | 1.870 | 1.890 | 1.862 | 18,330 |
| 2025-12-24 | 1.870 | 1.880 | 1.860 | 1.880 | 1.852 | 14,710 |
| 2025-12-23 | 1.900 | 1.900 | 1.870 | 1.880 | 1.852 | 277,990 |
| 2025-12-22 | 1.860 | 1.910 | 1.860 | 1.910 | 1.882 | 287,480 |
| 2025-12-19 | 1.880 | 1.890 | 1.860 | 1.890 | 1.862 | 129,300 |
| 2025-12-18 | 1.870 | 1.890 | 1.860 | 1.870 | 1.842 | 159,840 |
| 2025-12-17 | 1.860 | 1.890 | 1.860 | 1.880 | 1.852 | 66,400 |
| 2025-12-16 | 1.880 | 1.890 | 1.870 | 1.880 | 1.852 | 69,600 |
| 2025-12-15 | 1.870 | 1.900 | 1.870 | 1.900 | 1.872 | 16,900 |
| 2025-12-12 | 1.870 | 1.900 | 1.870 | 1.900 | 1.872 | 49,814 |
| 2025-12-11 | 1.880 | 1.890 | 1.880 | 1.890 | 1.862 | 41,300 |
| 2025-12-10 | 1.870 | 1.900 | 1.870 | 1.900 | 1.872 | 43,600 |
| 2025-12-09 | 1.880 | 1.890 | 1.860 | 1.890 | 1.862 | 104,714 |
| 2025-12-08 | 1.880 | 1.900 | 1.880 | 1.890 | 1.862 | 272,500 |
| 2025-12-05 | 1.870 | 1.900 | 1.870 | 1.900 | 1.872 | 29,000 |
| 2025-12-04 | 1.900 | 1.900 | 1.880 | 1.900 | 1.872 | 77,200 |
| 2025-12-03 | 1.900 | 1.900 | 1.890 | 1.900 | 1.872 | 99,230 |
| 2025-12-02 | 1.900 | 1.900 | 1.880 | 1.900 | 1.872 | 127,315 |
| 2025-12-01 | 1.900 | 1.910 | 1.890 | 1.910 | 1.882 | 86,100 |
| 2025-11-28 | 1.880 | 1.890 | 1.860 | 1.890 | 1.862 | 110,186 |
| 2025-11-27 | 1.880 | 1.880 | 1.870 | 1.880 | 1.852 | 18,921 |
| 2025-11-26 | 1.880 | 1.890 | 1.880 | 1.880 | 1.852 | 143,600 |
| 2025-11-25 | 1.890 | 1.890 | 1.880 | 1.890 | 1.862 | 49,300 |
| 2025-11-24 | 1.870 | 1.880 | 1.860 | 1.870 | 1.842 | 149,011 |
| 2025-11-21 | 1.890 | 1.900 | 1.860 | 1.880 | 1.852 | 347,313 |
| 2025-11-20 | 1.930 | 1.930 | 1.890 | 1.910 | 1.882 | 213,700 |
| 2025-11-19 | 1.930 | 1.930 | 1.900 | 1.910 | 1.882 | 152,100 |
| 2025-11-18 | 1.940 | 1.940 | 1.910 | 1.920 | 1.892 | 512,600 |
| 2025-11-17 | 1.960 | 1.960 | 1.930 | 1.950 | 1.921 | 239,370 |
| 2025-11-14 | 1.960 | 1.960 | 1.950 | 1.960 | 1.931 | 143,870 |
| 2025-11-13 | 1.950 | 1.970 | 1.940 | 1.960 | 1.931 | 348,361 |
| 2025-11-12 | 1.950 | 1.960 | 1.930 | 1.960 | 1.931 | 451,080 |
| 2025-11-11 | 1.990 | 1.990 | 1.940 | 1.950 | 1.921 | 701,490 |
| 2025-11-10 | 1.900 | 1.990 | 1.900 | 1.980 | 1.951 | 1,960,213 |
| 2025-11-07 | 1.910 | 1.910 | 1.850 | 1.900 | 1.872 | 169,720 |
| 2025-11-06 | 1.910 | 1.910 | 1.900 | 1.910 | 1.882 | 147,440 |
| 2025-11-05 | 1.900 | 1.900 | 1.890 | 1.900 | 1.872 | 43,769 |
| 2025-11-04 | 1.900 | 1.910 | 1.890 | 1.900 | 1.872 | 108,621 |
| 2025-11-03 | 1.900 | 1.910 | 1.890 | 1.910 | 1.882 | 134,170 |
| 2025-10-31 | 1.920 | 1.920 | 1.880 | 1.890 | 1.862 | 179,920 |
| 2025-10-30 | 1.920 | 1.920 | 1.880 | 1.900 | 1.872 | 199,140 |
| 2025-10-29 | 1.920 | 1.920 | 1.900 | 1.920 | 1.892 | 88,521 |
| 2025-10-28 | 1.930 | 1.930 | 1.910 | 1.920 | 1.892 | 124,500 |
| 2025-10-27 | 1.930 | 1.930 | 1.900 | 1.920 | 1.892 | 158,720 |
| 2025-10-24 | 1.940 | 1.940 | 1.900 | 1.910 | 1.882 | 114,343 |
| 2025-10-23 | 1.920 | 1.950 | 1.910 | 1.930 | 1.901 | 365,300 |
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.