Shenzhen Nanshan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.130	2.140	2.100	2.140	2.140	233,075
2026-10-16	2.160	2.170	2.110	2.140	2.140	508,186
2026-10-15	2.190	2.190	2.130	2.150	2.150	425,900
2026-10-14	2.220	2.220	2.170	2.200	2.200	467,800
2026-10-13	2.220	2.220	2.200	2.220	2.220	95,800
2026-10-12	2.200	2.230	2.200	2.200	2.200	164,350
2026-10-09	2.220	2.220	2.180	2.210	2.210	368,654
2026-10-08	2.230	2.230	2.210	2.230	2.230	115,410
2026-09-30	2.230	2.250	2.200	2.240	2.240	142,580
2026-09-29	2.210	2.250	2.210	2.240	2.240	172,000
2026-09-28	2.210	2.230	2.180	2.220	2.220	441,772
2026-09-24	2.230	2.260	2.220	2.230	2.230	140,000
2026-09-23	2.250	2.260	2.230	2.240	2.240	171,800
2026-09-22	2.300	2.300	2.190	2.260	2.260	365,979
2026-09-21	2.290	2.290	2.270	2.290	2.290	183,400
2026-09-18	2.250	2.290	2.250	2.290	2.290	161,300
2026-09-17	2.300	2.300	2.250	2.270	2.270	465,510
2026-09-16	2.340	2.340	2.290	2.310	2.310	422,783
2026-09-15	2.340	2.380	2.320	2.350	2.350	538,060
2026-09-14	2.320	2.360	2.320	2.350	2.350	331,300
2026-09-11	2.330	2.330	2.280	2.320	2.320	332,300
2026-09-10	2.270	2.350	2.270	2.340	2.340	777,565
2026-09-09	2.290	2.300	2.260	2.300	2.300	687,060
2026-09-08	2.260	2.290	2.260	2.280	2.280	581,300
2026-09-07	2.260	2.270	2.230	2.260	2.260	361,500
2026-09-04	2.280	2.280	2.260	2.260	2.260	288,000
2026-09-03	2.290	2.290	2.260	2.270	2.270	132,900
2026-09-02	2.280	2.300	2.260	2.280	2.280	186,800
2026-09-01	2.280	2.300	2.270	2.290	2.290	596,225
2026-08-31	2.280	2.300	2.260	2.300	2.300	309,800
2026-08-28	2.260	2.290	2.260	2.280	2.280	379,800
2026-08-27	2.270	2.300	2.250	2.300	2.300	644,060
2026-08-26	2.250	2.280	2.230	2.280	2.280	523,100
2026-08-25	2.270	2.270	2.210	2.250	2.250	839,100
2026-08-24	2.280	2.290	2.250	2.280	2.280	329,900
2026-08-21	2.290	2.320	2.260	2.300	2.300	686,200
2026-08-20	2.280	2.330	2.280	2.320	2.320	150,400
2026-08-19	2.320	2.320	2.280	2.310	2.310	216,399
2026-08-18	2.290	2.330	2.280	2.310	2.310	485,416
2026-08-17	2.390	2.390	2.290	2.290	2.290	889,000
2026-08-14	2.390	2.410	2.340	2.350	2.350	499,800
2026-08-13	2.410	2.420	2.390	2.410	2.410	497,090
2026-08-12	2.420	2.440	2.410	2.430	2.430	109,950
2026-08-11	2.420	2.450	2.390	2.430	2.430	268,990
2026-08-10	2.440	2.460	2.380	2.460	2.460	270,200
2026-08-07	2.440	2.440	2.380	2.440	2.440	469,400
2026-08-06	2.480	2.490	2.440	2.470	2.470	458,200
2026-08-05	2.420	2.480	2.380	2.470	2.470	571,609
2026-08-04	2.470	2.470	2.400	2.420	2.420	645,000
2026-08-03	2.340	2.460	2.330	2.460	2.460	1,500,199
2026-07-31	2.360	2.360	2.320	2.330	2.330	377,720
2026-07-30	2.270	2.380	2.270	2.310	2.310	849,540
2026-07-29	2.240	2.300	2.240	2.300	2.300	387,700
2026-07-28	2.280	2.280	2.240	2.260	2.260	497,453
2026-07-27	2.250	2.310	2.250	2.300	2.300	360,500
2026-07-24	2.290	2.300	2.260	2.280	2.280	547,730
2026-07-23	2.280	2.370	2.260	2.330	2.330	717,600
2026-07-22	2.250	2.330	2.240	2.320	2.320	613,500
2026-07-21	2.310	2.310	2.200	2.280	2.280	851,199
2026-07-20	2.200	2.310	2.200	2.300	2.300	1,390,009

Page 1 of 21 · 1,215 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.