Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.700 | 1.700 | 1.670 | 1.700 | 1.675 | 28,400 |
| 2025-04-22 | 1.700 | 1.710 | 1.690 | 1.700 | 1.675 | 45,620 |
| 2025-04-21 | 1.700 | 1.710 | 1.680 | 1.700 | 1.675 | 65,600 |
| 2025-04-18 | 1.690 | 1.690 | 1.640 | 1.680 | 1.655 | 24,200 |
| 2025-04-17 | 1.650 | 1.690 | 1.640 | 1.690 | 1.665 | 27,200 |
| 2025-04-16 | 1.700 | 1.700 | 1.660 | 1.690 | 1.665 | 69,400 |
| 2025-04-15 | 1.720 | 1.720 | 1.680 | 1.700 | 1.675 | 41,100 |
| 2025-04-14 | 1.710 | 1.710 | 1.680 | 1.700 | 1.675 | 126,160 |
| 2025-04-11 | 1.700 | 1.700 | 1.640 | 1.690 | 1.665 | 56,900 |
| 2025-04-10 | 1.690 | 1.710 | 1.680 | 1.710 | 1.685 | 233,000 |
| 2025-04-09 | 1.630 | 1.680 | 1.590 | 1.670 | 1.645 | 177,300 |
| 2025-04-08 | 1.690 | 1.700 | 1.630 | 1.690 | 1.665 | 162,340 |
| 2025-04-07 | 1.770 | 1.790 | 1.630 | 1.690 | 1.665 | 459,050 |
| 2025-04-03 | 1.790 | 1.810 | 1.790 | 1.810 | 1.783 | 172,700 |
| 2025-04-02 | 1.790 | 1.790 | 1.770 | 1.790 | 1.764 | 21,600 |
| 2025-04-01 | 1.780 | 1.810 | 1.770 | 1.800 | 1.773 | 146,913 |
| 2025-03-31 | 1.780 | 1.810 | 1.760 | 1.770 | 1.744 | 73,600 |
| 2025-03-28 | 1.770 | 1.790 | 1.750 | 1.780 | 1.754 | 58,204 |
| 2025-03-27 | 1.770 | 1.780 | 1.770 | 1.780 | 1.754 | 50,273 |
| 2025-03-26 | 1.800 | 1.800 | 1.770 | 1.790 | 1.764 | 74,000 |
| 2025-03-25 | 1.790 | 1.810 | 1.790 | 1.800 | 1.773 | 115,200 |
| 2025-03-24 | 1.800 | 1.810 | 1.790 | 1.810 | 1.783 | 59,640 |
| 2025-03-21 | 1.830 | 1.830 | 1.800 | 1.820 | 1.793 | 80,480 |
| 2025-03-20 | 1.820 | 1.830 | 1.810 | 1.810 | 1.783 | 131,700 |
| 2025-03-19 | 1.820 | 1.840 | 1.810 | 1.820 | 1.793 | 193,200 |
| 2025-03-18 | 1.780 | 1.820 | 1.780 | 1.810 | 1.783 | 197,400 |
| 2025-03-17 | 1.790 | 1.850 | 1.720 | 1.810 | 1.783 | 262,630 |
| 2025-03-14 | 1.780 | 1.810 | 1.770 | 1.810 | 1.783 | 80,870 |
| 2025-03-13 | 1.790 | 1.810 | 1.750 | 1.810 | 1.783 | 232,250 |
| 2025-03-12 | 1.720 | 1.780 | 1.720 | 1.780 | 1.754 | 97,128 |
| 2025-03-11 | 1.760 | 1.770 | 1.740 | 1.770 | 1.744 | 44,300 |
| 2025-03-10 | 1.790 | 1.790 | 1.710 | 1.780 | 1.754 | 231,728 |
| 2025-03-07 | 1.810 | 1.810 | 1.780 | 1.800 | 1.773 | 69,390 |
| 2025-03-06 | 1.810 | 1.820 | 1.780 | 1.810 | 1.783 | 97,534 |
| 2025-03-05 | 1.790 | 1.810 | 1.780 | 1.810 | 1.783 | 84,200 |
| 2025-03-04 | 1.780 | 1.820 | 1.780 | 1.820 | 1.793 | 63,320 |
| 2025-03-03 | 1.780 | 1.810 | 1.770 | 1.810 | 1.783 | 85,500 |
| 2025-02-28 | 1.800 | 1.810 | 1.700 | 1.790 | 1.764 | 172,600 |
| 2025-02-27 | 1.760 | 1.820 | 1.760 | 1.810 | 1.783 | 82,100 |
| 2025-02-26 | 1.780 | 1.810 | 1.770 | 1.800 | 1.773 | 133,100 |
| 2025-02-25 | 1.820 | 1.820 | 1.760 | 1.780 | 1.754 | 547,050 |
| 2025-02-24 | 1.830 | 1.850 | 1.810 | 1.820 | 1.793 | 146,400 |
| 2025-02-21 | 1.830 | 1.860 | 1.830 | 1.850 | 1.823 | 147,740 |
| 2025-02-20 | 1.860 | 1.860 | 1.840 | 1.860 | 1.832 | 49,000 |
| 2025-02-19 | 1.870 | 1.870 | 1.850 | 1.870 | 1.842 | 76,100 |
| 2025-02-18 | 1.880 | 1.900 | 1.850 | 1.850 | 1.823 | 371,000 |
| 2025-02-17 | 1.860 | 1.880 | 1.830 | 1.870 | 1.842 | 456,942 |
| 2025-02-14 | 1.810 | 1.850 | 1.810 | 1.850 | 1.823 | 270,083 |
| 2025-02-13 | 1.850 | 1.850 | 1.800 | 1.830 | 1.803 | 68,350 |
| 2025-02-12 | 1.820 | 1.830 | 1.800 | 1.830 | 1.803 | 152,601 |
| 2025-02-11 | 1.820 | 1.840 | 1.820 | 1.840 | 1.813 | 68,800 |
| 2025-02-10 | 1.810 | 1.850 | 1.800 | 1.840 | 1.813 | 387,000 |
| 2025-02-07 | 1.770 | 1.810 | 1.760 | 1.810 | 1.783 | 314,060 |
| 2025-02-06 | 1.770 | 1.790 | 1.770 | 1.790 | 1.764 | 84,900 |
| 2025-02-05 | 1.790 | 1.800 | 1.760 | 1.800 | 1.773 | 58,700 |
| 2025-01-27 | 1.800 | 1.800 | 1.740 | 1.790 | 1.764 | 43,900 |
| 2025-01-24 | 1.750 | 1.780 | 1.750 | 1.770 | 1.744 | 80,900 |
| 2025-01-23 | 1.800 | 1.810 | 1.780 | 1.780 | 1.754 | 128,000 |
| 2025-01-22 | 1.770 | 1.780 | 1.760 | 1.780 | 1.754 | 61,800 |
| 2025-01-21 | 1.760 | 1.800 | 1.750 | 1.800 | 1.773 | 45,700 |
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.