Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.790	1.810	1.780	1.790	1.764	135,720
2025-01-17	1.770	1.820	1.770	1.810	1.783	120,110
2025-01-16	1.830	1.840	1.790	1.830	1.803	97,800
2025-01-15	1.830	1.840	1.760	1.830	1.803	283,600
2025-01-14	1.820	1.860	1.820	1.850	1.823	75,700
2025-01-13	1.800	1.840	1.800	1.830	1.803	25,000
2025-01-10	1.820	1.850	1.820	1.830	1.803	44,500
2025-01-09	1.810	1.870	1.810	1.860	1.832	136,000
2025-01-08	1.840	1.840	1.800	1.830	1.803	82,000
2025-01-07	1.830	1.850	1.800	1.850	1.823	123,600
2025-01-06	1.800	1.830	1.800	1.830	1.803	44,730
2025-01-03	1.830	1.860	1.800	1.840	1.813	360,300
2025-01-02	1.900	1.920	1.810	1.860	1.832	595,210
2024-12-31	1.980	1.990	1.830	1.920	1.892	348,400
2024-12-30	1.960	1.980	1.950	1.970	1.941	118,800
2024-12-27	1.990	2.000	1.990	2.000	1.970	114,910
2024-12-26	1.980	2.000	1.950	1.980	1.951	99,181
2024-12-25	2.000	2.000	1.950	1.980	1.951	289,100
2024-12-24	2.000	2.040	1.990	2.010	1.980	119,700
2024-12-23	2.030	2.050	2.000	2.000	1.970	341,900
2024-12-20	2.080	2.080	2.020	2.030	2.000	226,800
2024-12-19	2.050	2.050	2.020	2.050	2.020	90,400
2024-12-18	2.040	2.060	2.000	2.050	2.020	318,850
2024-12-17	2.100	2.120	2.050	2.060	2.030	181,780
2024-12-16	2.090	2.120	2.090	2.100	2.069	401,300
2024-12-13	2.110	2.110	2.070	2.080	2.049	240,200
2024-12-12	2.090	2.100	2.080	2.100	2.069	269,100
2024-12-11	2.070	2.090	2.070	2.080	2.049	229,200
2024-12-10	2.090	2.100	2.060	2.070	2.039	85,300
2024-12-09	2.050	2.070	2.040	2.060	2.030	205,500
2024-12-06	2.050	2.070	2.040	2.070	2.039	248,200
2024-12-05	2.030	2.080	2.030	2.070	2.039	198,100
2024-12-04	2.060	2.070	2.050	2.070	2.039	204,100
2024-12-03	2.140	2.140	2.050	2.070	2.039	510,700
2024-12-02	2.150	2.150	2.090	2.110	2.079	1,017,175
2024-11-29	2.140	2.150	2.130	2.150	2.118	441,100
2024-11-28	2.020	2.190	2.020	2.140	2.108	1,787,200
2024-11-27	2.020	2.020	1.980	2.010	1.980	392,300
2024-11-26	2.060	2.110	2.020	2.020	1.990	234,000
2024-11-25	2.130	2.130	2.010	2.090	2.059	395,400
2024-11-22	2.170	2.180	2.100	2.130	2.098	341,397
2024-11-21	2.140	2.190	2.140	2.180	2.148	366,623
2024-11-20	2.170	2.170	2.130	2.160	2.128	270,200
2024-11-19	2.130	2.160	2.110	2.160	2.128	353,900
2024-11-18	2.100	2.200	2.100	2.140	2.108	1,258,400
2024-11-15	2.050	2.120	2.050	2.060	2.030	494,400
2024-11-14	2.120	2.140	2.050	2.080	2.049	467,193
2024-11-13	2.130	2.140	2.070	2.100	2.069	680,680
2024-11-12	2.150	2.160	2.120	2.140	2.108	575,820
2024-11-11	2.120	2.160	2.120	2.150	2.118	416,610
2024-11-08	2.200	2.210	2.120	2.150	2.118	468,950
2024-11-07	2.090	2.200	2.080	2.180	2.148	961,417
2024-11-06	2.150	2.260	2.100	2.120	2.089	1,988,955
2024-11-05	1.910	2.110	1.900	2.110	2.079	3,228,691
2024-11-04	1.920	1.940	1.900	1.920	1.892	369,301
2024-11-01	1.950	1.970	1.890	1.910	1.882	1,182,415
2024-10-31	1.930	1.970	1.930	1.970	1.941	457,170
2024-10-30	1.950	1.970	1.930	1.950	1.921	594,239
2024-10-29	1.970	2.010	1.940	1.950	1.921	776,141
2024-10-28	1.900	1.990	1.880	1.990	1.961	1,506,280

← NewerPage 8 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.