Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.850 | 1.870 | 1.850 | 1.870 | 1.842 | 539,510 |
| 2025-07-21 | 1.850 | 1.860 | 1.840 | 1.860 | 1.832 | 288,500 |
| 2025-07-18 | 1.850 | 1.860 | 1.840 | 1.850 | 1.823 | 628,700 |
| 2025-07-17 | 1.870 | 1.870 | 1.850 | 1.860 | 1.832 | 512,700 |
| 2025-07-16 | 1.870 | 1.870 | 1.850 | 1.870 | 1.842 | 684,310 |
| 2025-07-15 | 1.880 | 1.880 | 1.830 | 1.850 | 1.823 | 767,200 |
| 2025-07-14 | 1.880 | 1.900 | 1.880 | 1.890 | 1.862 | 653,200 |
| 2025-07-11 | 1.870 | 1.880 | 1.850 | 1.880 | 1.852 | 529,100 |
| 2025-07-10 | 1.860 | 1.880 | 1.850 | 1.870 | 1.842 | 442,900 |
| 2025-07-09 | 1.860 | 1.880 | 1.860 | 1.870 | 1.842 | 354,350 |
| 2025-07-08 | 1.900 | 1.910 | 1.850 | 1.870 | 1.842 | 922,701 |
| 2025-07-07 | 1.910 | 1.950 | 1.870 | 1.900 | 1.872 | 1,966,150 |
| 2025-07-04 | 1.810 | 1.890 | 1.810 | 1.880 | 1.852 | 1,459,736 |
| 2025-07-03 | 1.790 | 1.810 | 1.780 | 1.800 | 1.773 | 354,586 |
| 2025-07-02 | 1.780 | 1.780 | 1.770 | 1.780 | 1.754 | 184,400 |
| 2025-07-01 | 1.770 | 1.790 | 1.770 | 1.780 | 1.754 | 248,900 |
| 2025-06-30 | 1.760 | 1.770 | 1.750 | 1.770 | 1.744 | 654,416 |
| 2025-06-27 | 1.780 | 1.790 | 1.760 | 1.770 | 1.744 | 156,580 |
| 2025-06-26 | 1.770 | 1.780 | 1.770 | 1.780 | 1.754 | 188,200 |
| 2025-06-25 | 1.800 | 1.800 | 1.770 | 1.790 | 1.764 | 114,200 |
| 2025-06-24 | 1.750 | 1.800 | 1.750 | 1.800 | 1.773 | 76,670 |
| 2025-06-23 | 1.750 | 1.790 | 1.750 | 1.780 | 1.754 | 108,410 |
| 2025-06-20 | 1.760 | 1.770 | 1.740 | 1.770 | 1.744 | 212,690 |
| 2025-06-19 | 1.790 | 1.800 | 1.770 | 1.790 | 1.764 | 196,200 |
| 2025-06-18 | 1.820 | 1.830 | 1.800 | 1.810 | 1.783 | 144,900 |
| 2025-06-17 | 1.810 | 1.830 | 1.800 | 1.830 | 1.803 | 243,640 |
| 2025-06-16 | 1.790 | 1.810 | 1.780 | 1.810 | 1.783 | 113,200 |
| 2025-06-13 | 1.770 | 1.820 | 1.770 | 1.800 | 1.773 | 425,367 |
| 2025-06-12 | 1.770 | 1.780 | 1.750 | 1.780 | 1.754 | 106,250 |
| 2025-06-11 | 1.740 | 1.780 | 1.740 | 1.770 | 1.744 | 106,879 |
| 2025-06-10 | 1.760 | 1.760 | 1.750 | 1.760 | 1.734 | 25,500 |
| 2025-06-09 | 1.750 | 1.760 | 1.750 | 1.760 | 1.734 | 129,700 |
| 2025-06-06 | 1.760 | 1.760 | 1.750 | 1.760 | 1.734 | 142,100 |
| 2025-06-05 | 1.760 | 1.770 | 1.750 | 1.760 | 1.734 | 112,429 |
| 2025-06-04 | 1.770 | 1.770 | 1.750 | 1.760 | 1.734 | 100,300 |
| 2025-06-03 | 1.750 | 1.770 | 1.750 | 1.770 | 1.744 | 91,349 |
| 2025-05-30 | 1.800 | 1.820 | 1.760 | 1.780 | 1.754 | 560,100 |
| 2025-05-29 | 1.700 | 1.840 | 1.700 | 1.820 | 1.793 | 1,293,670 |
| 2025-05-28 | 1.700 | 1.700 | 1.690 | 1.700 | 1.675 | 48,500 |
| 2025-05-27 | 1.720 | 1.720 | 1.680 | 1.700 | 1.675 | 72,900 |
| 2025-05-26 | 1.710 | 1.720 | 1.700 | 1.720 | 1.695 | 113,700 |
| 2025-05-23 | 1.730 | 1.730 | 1.690 | 1.720 | 1.695 | 267,540 |
| 2025-05-22 | 1.750 | 1.750 | 1.710 | 1.740 | 1.714 | 196,300 |
| 2025-05-21 | 1.720 | 1.770 | 1.720 | 1.760 | 1.734 | 232,781 |
| 2025-05-20 | 1.690 | 1.870 | 1.690 | 1.740 | 1.714 | 545,300 |
| 2025-05-19 | 1.660 | 1.710 | 1.660 | 1.700 | 1.675 | 105,366 |
| 2025-05-16 | 1.670 | 1.680 | 1.670 | 1.680 | 1.655 | 44,200 |
| 2025-05-15 | 1.680 | 1.680 | 1.650 | 1.670 | 1.645 | 254,600 |
| 2025-05-14 | 1.690 | 1.690 | 1.670 | 1.690 | 1.665 | 58,270 |
| 2025-05-13 | 1.690 | 1.700 | 1.670 | 1.680 | 1.655 | 94,100 |
| 2025-05-12 | 1.690 | 1.690 | 1.660 | 1.670 | 1.645 | 66,000 |
| 2025-05-09 | 1.670 | 1.690 | 1.670 | 1.680 | 1.655 | 47,100 |
| 2025-05-08 | 1.610 | 1.720 | 1.610 | 1.700 | 1.675 | 426,400 |
| 2025-05-07 | 1.700 | 1.700 | 1.670 | 1.690 | 1.665 | 52,600 |
| 2025-05-06 | 1.630 | 1.690 | 1.630 | 1.690 | 1.665 | 109,490 |
| 2025-04-30 | 1.670 | 1.690 | 1.620 | 1.640 | 1.616 | 371,600 |
| 2025-04-29 | 1.700 | 1.700 | 1.660 | 1.700 | 1.675 | 106,560 |
| 2025-04-28 | 1.730 | 1.730 | 1.700 | 1.720 | 1.695 | 246,500 |
| 2025-04-25 | 1.730 | 1.760 | 1.700 | 1.760 | 1.734 | 186,400 |
| 2025-04-24 | 1.720 | 1.730 | 1.710 | 1.720 | 1.695 | 156,000 |
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.