Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.900 | 1.920 | 1.900 | 1.910 | 1.882 | 214,800 |
| 2025-10-21 | 1.900 | 1.910 | 1.880 | 1.910 | 1.882 | 231,170 |
| 2025-10-20 | 1.890 | 1.890 | 1.870 | 1.890 | 1.862 | 53,600 |
| 2025-10-17 | 1.880 | 1.900 | 1.870 | 1.890 | 1.862 | 83,600 |
| 2025-10-16 | 1.880 | 1.900 | 1.880 | 1.890 | 1.862 | 53,570 |
| 2025-10-15 | 1.900 | 1.900 | 1.880 | 1.900 | 1.872 | 211,000 |
| 2025-10-14 | 1.860 | 1.890 | 1.860 | 1.890 | 1.862 | 294,800 |
| 2025-10-13 | 1.870 | 1.870 | 1.850 | 1.870 | 1.842 | 123,710 |
| 2025-10-10 | 1.880 | 1.880 | 1.860 | 1.880 | 1.852 | 186,300 |
| 2025-10-09 | 1.890 | 1.890 | 1.850 | 1.880 | 1.852 | 327,570 |
| 2025-09-30 | 1.900 | 1.900 | 1.860 | 1.870 | 1.842 | 267,240 |
| 2025-09-29 | 1.890 | 1.900 | 1.870 | 1.890 | 1.862 | 119,840 |
| 2025-09-26 | 1.870 | 1.900 | 1.870 | 1.900 | 1.872 | 95,281 |
| 2025-09-25 | 1.880 | 1.900 | 1.850 | 1.900 | 1.872 | 502,950 |
| 2025-09-24 | 1.850 | 1.890 | 1.840 | 1.880 | 1.852 | 643,160 |
| 2025-09-23 | 1.850 | 1.860 | 1.820 | 1.840 | 1.813 | 161,600 |
| 2025-09-22 | 1.840 | 1.860 | 1.820 | 1.850 | 1.823 | 270,400 |
| 2025-09-19 | 1.850 | 1.860 | 1.840 | 1.860 | 1.832 | 332,512 |
| 2025-09-18 | 1.870 | 1.880 | 1.760 | 1.860 | 1.832 | 688,200 |
| 2025-09-17 | 1.860 | 1.870 | 1.840 | 1.870 | 1.842 | 315,050 |
| 2025-09-16 | 1.860 | 1.860 | 1.850 | 1.860 | 1.832 | 181,312 |
| 2025-09-15 | 1.860 | 1.870 | 1.850 | 1.860 | 1.832 | 204,780 |
| 2025-09-12 | 1.890 | 1.890 | 1.860 | 1.880 | 1.852 | 440,100 |
| 2025-09-11 | 1.880 | 1.890 | 1.860 | 1.890 | 1.862 | 381,710 |
| 2025-09-10 | 1.880 | 1.890 | 1.870 | 1.890 | 1.862 | 293,900 |
| 2025-09-09 | 1.910 | 1.910 | 1.880 | 1.900 | 1.872 | 456,700 |
| 2025-09-08 | 1.900 | 1.910 | 1.890 | 1.900 | 1.872 | 273,200 |
| 2025-09-05 | 1.870 | 1.910 | 1.870 | 1.910 | 1.882 | 96,900 |
| 2025-09-04 | 1.890 | 1.900 | 1.880 | 1.890 | 1.862 | 153,321 |
| 2025-09-03 | 1.900 | 1.900 | 1.880 | 1.890 | 1.862 | 318,200 |
| 2025-09-02 | 1.940 | 1.940 | 1.900 | 1.920 | 1.892 | 658,000 |
| 2025-09-01 | 1.940 | 1.940 | 1.920 | 1.940 | 1.911 | 187,410 |
| 2025-08-29 | 1.930 | 1.960 | 1.920 | 1.940 | 1.911 | 358,674 |
| 2025-08-28 | 1.910 | 1.940 | 1.900 | 1.940 | 1.911 | 337,040 |
| 2025-08-27 | 1.950 | 1.950 | 1.910 | 1.920 | 1.892 | 657,100 |
| 2025-08-26 | 1.970 | 2.010 | 1.940 | 1.950 | 1.921 | 1,115,700 |
| 2025-08-25 | 1.970 | 2.010 | 1.970 | 1.990 | 1.961 | 722,800 |
| 2025-08-22 | 1.930 | 1.980 | 1.930 | 1.980 | 1.951 | 1,376,900 |
| 2025-08-21 | 1.950 | 1.960 | 1.920 | 1.950 | 1.921 | 590,330 |
| 2025-08-20 | 1.940 | 1.960 | 1.930 | 1.950 | 1.921 | 507,200 |
| 2025-08-19 | 1.900 | 1.960 | 1.900 | 1.950 | 1.921 | 1,471,790 |
| 2025-08-18 | 1.910 | 1.920 | 1.890 | 1.900 | 1.872 | 1,707,240 |
| 2025-08-15 | 1.890 | 1.920 | 1.870 | 1.920 | 1.892 | 829,856 |
| 2025-08-14 | 1.900 | 1.910 | 1.880 | 1.900 | 1.872 | 289,800 |
| 2025-08-13 | 1.910 | 1.920 | 1.890 | 1.910 | 1.882 | 345,400 |
| 2025-08-12 | 1.870 | 1.930 | 1.870 | 1.910 | 1.882 | 395,844 |
| 2025-08-11 | 1.870 | 1.890 | 1.860 | 1.890 | 1.862 | 452,098 |
| 2025-08-08 | 1.890 | 1.890 | 1.870 | 1.880 | 1.852 | 90,100 |
| 2025-08-07 | 1.860 | 1.880 | 1.860 | 1.880 | 1.852 | 222,000 |
| 2025-08-06 | 1.880 | 1.880 | 1.850 | 1.870 | 1.842 | 331,198 |
| 2025-08-05 | 1.870 | 1.890 | 1.870 | 1.890 | 1.862 | 152,470 |
| 2025-08-04 | 1.860 | 1.880 | 1.850 | 1.880 | 1.852 | 95,145 |
| 2025-08-01 | 1.890 | 1.890 | 1.860 | 1.870 | 1.842 | 223,267 |
| 2025-07-31 | 1.890 | 1.900 | 1.870 | 1.890 | 1.862 | 212,700 |
| 2025-07-30 | 1.900 | 1.900 | 1.890 | 1.900 | 1.872 | 316,900 |
| 2025-07-29 | 1.870 | 1.900 | 1.870 | 1.900 | 1.872 | 243,826 |
| 2025-07-28 | 1.860 | 1.890 | 1.850 | 1.890 | 1.862 | 702,162 |
| 2025-07-25 | 1.870 | 1.870 | 1.840 | 1.860 | 1.832 | 328,800 |
| 2025-07-24 | 1.860 | 1.870 | 1.850 | 1.870 | 1.842 | 480,000 |
| 2025-07-23 | 1.870 | 1.880 | 1.850 | 1.870 | 1.842 | 398,500 |
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.