Shenzhen Nanshan Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.830 | 1.930 | 1.830 | 1.920 | 1.892 | 1,425,061 |
| 2024-10-24 | 1.840 | 1.840 | 1.800 | 1.830 | 1.803 | 189,100 |
| 2024-10-23 | 1.840 | 1.850 | 1.820 | 1.830 | 1.803 | 338,990 |
| 2024-10-22 | 1.820 | 1.850 | 1.800 | 1.840 | 1.813 | 541,900 |
| 2024-10-21 | 1.800 | 1.840 | 1.800 | 1.830 | 1.803 | 424,100 |
| 2024-10-18 | 1.800 | 1.830 | 1.770 | 1.830 | 1.803 | 351,200 |
| 2024-10-17 | 1.810 | 1.810 | 1.780 | 1.800 | 1.773 | 187,750 |
| 2024-10-16 | 1.790 | 1.810 | 1.790 | 1.810 | 1.783 | 181,400 |
| 2024-10-15 | 1.820 | 1.830 | 1.800 | 1.810 | 1.783 | 267,600 |
| 2024-10-14 | 1.800 | 1.810 | 1.800 | 1.810 | 1.783 | 236,900 |
| 2024-10-11 | 1.830 | 1.830 | 1.770 | 1.810 | 1.783 | 359,260 |
| 2024-10-10 | 1.800 | 1.860 | 1.800 | 1.840 | 1.813 | 527,474 |
| 2024-10-09 | 1.870 | 1.870 | 1.780 | 1.810 | 1.783 | 807,854 |
| 2024-10-08 | 1.920 | 1.930 | 1.810 | 1.870 | 1.842 | 1,776,532 |
| 2024-09-30 | 1.710 | 1.770 | 1.700 | 1.750 | 1.724 | 1,120,430 |
| 2024-09-27 | 1.620 | 1.670 | 1.570 | 1.670 | 1.645 | 613,740 |
| 2024-09-26 | 1.580 | 1.610 | 1.570 | 1.610 | 1.586 | 177,900 |
| 2024-09-25 | 1.560 | 1.590 | 1.560 | 1.580 | 1.557 | 369,730 |
| 2024-09-24 | 1.520 | 1.550 | 1.500 | 1.550 | 1.527 | 127,100 |
| 2024-09-23 | 1.500 | 1.520 | 1.490 | 1.520 | 1.498 | 62,438 |
| 2024-09-20 | 1.510 | 1.520 | 1.500 | 1.520 | 1.498 | 16,700 |
| 2024-09-19 | 1.500 | 1.530 | 1.500 | 1.530 | 1.507 | 111,600 |
| 2024-09-18 | 1.490 | 1.500 | 1.480 | 1.500 | 1.478 | 28,500 |
| 2024-09-13 | 1.470 | 1.500 | 1.470 | 1.500 | 1.478 | 4,200 |
| 2024-09-12 | 1.490 | 1.510 | 1.490 | 1.510 | 1.488 | 6,500 |
| 2024-09-11 | 1.520 | 1.520 | 1.470 | 1.510 | 1.488 | 13,380 |
| 2024-09-10 | 1.500 | 1.520 | 1.490 | 1.520 | 1.498 | 56,150 |
| 2024-09-09 | 1.490 | 1.520 | 1.490 | 1.520 | 1.498 | 28,400 |
| 2024-09-06 | 1.510 | 1.540 | 1.500 | 1.540 | 1.517 | 17,430 |
| 2024-09-05 | 1.540 | 1.540 | 1.490 | 1.540 | 1.517 | 141,600 |
| 2024-09-04 | 1.510 | 1.540 | 1.510 | 1.540 | 1.517 | 65,000 |
| 2024-09-03 | 1.510 | 1.550 | 1.510 | 1.540 | 1.517 | 84,639 |
| 2024-09-02 | 1.520 | 1.550 | 1.520 | 1.550 | 1.527 | 65,700 |
| 2024-08-30 | 1.510 | 1.550 | 1.510 | 1.550 | 1.527 | 172,200 |
| 2024-08-29 | 1.500 | 1.540 | 1.490 | 1.530 | 1.507 | 46,840 |
| 2024-08-28 | 1.530 | 1.530 | 1.490 | 1.530 | 1.507 | 61,600 |
| 2024-08-27 | 1.510 | 1.530 | 1.490 | 1.530 | 1.507 | 207,939 |
| 2024-08-26 | 1.510 | 1.550 | 1.500 | 1.550 | 1.527 | 206,500 |
| 2024-08-23 | 1.520 | 1.570 | 1.500 | 1.560 | 1.537 | 480,580 |
| 2024-08-22 | 1.610 | 1.620 | 1.570 | 1.580 | 1.557 | 115,250 |
| 2024-08-21 | 1.620 | 1.630 | 1.610 | 1.630 | 1.606 | 57,000 |
| 2024-08-20 | 1.640 | 1.640 | 1.600 | 1.620 | 1.596 | 117,700 |
| 2024-08-19 | 1.650 | 1.650 | 1.620 | 1.640 | 1.616 | 58,400 |
| 2024-08-16 | 1.650 | 1.660 | 1.620 | 1.660 | 1.635 | 65,600 |
| 2024-08-15 | 1.650 | 1.670 | 1.630 | 1.670 | 1.645 | 137,400 |
| 2024-08-14 | 1.650 | 1.670 | 1.650 | 1.670 | 1.645 | 75,200 |
| 2024-08-13 | 1.650 | 1.670 | 1.630 | 1.670 | 1.645 | 46,000 |
| 2024-08-12 | 1.670 | 1.680 | 1.630 | 1.670 | 1.645 | 447,400 |
| 2024-08-09 | 1.700 | 1.700 | 1.690 | 1.700 | 1.675 | 43,400 |
| 2024-08-08 | 1.680 | 1.700 | 1.680 | 1.700 | 1.675 | 22,900 |
| 2024-08-07 | 1.660 | 1.710 | 1.660 | 1.700 | 1.675 | 31,200 |
| 2024-08-06 | 1.690 | 1.690 | 1.660 | 1.680 | 1.655 | 50,414 |
| 2024-08-05 | 1.680 | 1.690 | 1.660 | 1.660 | 1.635 | 82,900 |
| 2024-08-02 | 1.700 | 1.710 | 1.680 | 1.700 | 1.675 | 174,500 |
| 2024-08-01 | 1.750 | 1.750 | 1.700 | 1.720 | 1.695 | 79,800 |
| 2024-07-31 | 1.710 | 1.740 | 1.680 | 1.730 | 1.704 | 204,146 |
| 2024-07-30 | 1.690 | 1.710 | 1.680 | 1.710 | 1.685 | 72,860 |
| 2024-07-29 | 1.710 | 1.720 | 1.690 | 1.720 | 1.695 | 36,700 |
| 2024-07-26 | 1.690 | 1.710 | 1.690 | 1.710 | 1.685 | 66,000 |
| 2024-07-25 | 1.690 | 1.710 | 1.690 | 1.690 | 1.665 | 110,200 |
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.