China Southern Power Grid Energy Efficiency & Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.250 | 4.260 | 4.180 | 4.200 | 4.173 | 7,703,683 |
| 2024-07-26 | 4.180 | 4.250 | 4.180 | 4.240 | 4.212 | 9,578,428 |
| 2024-07-25 | 4.130 | 4.200 | 4.110 | 4.170 | 4.143 | 10,036,130 |
| 2024-07-24 | 4.120 | 4.190 | 4.090 | 4.140 | 4.113 | 9,199,811 |
| 2024-07-23 | 4.160 | 4.180 | 4.120 | 4.120 | 4.093 | 6,827,623 |
| 2024-07-22 | 4.160 | 4.200 | 4.140 | 4.170 | 4.143 | 6,311,015 |
| 2024-07-19 | 4.150 | 4.190 | 4.100 | 4.170 | 4.143 | 8,387,049 |
| 2024-07-18 | 4.160 | 4.180 | 4.110 | 4.160 | 4.133 | 8,105,533 |
| 2024-07-17 | 4.180 | 4.210 | 4.130 | 4.170 | 4.143 | 8,999,900 |
| 2024-07-16 | 4.240 | 4.240 | 4.170 | 4.200 | 4.173 | 7,178,900 |
| 2024-07-15 | 4.290 | 4.290 | 4.200 | 4.220 | 4.192 | 6,486,328 |
| 2024-07-12 | 4.350 | 4.370 | 4.270 | 4.290 | 4.262 | 8,874,384 |
| 2024-07-11 | 4.280 | 4.350 | 4.260 | 4.340 | 4.312 | 9,432,700 |
| 2024-07-10 | 4.300 | 4.320 | 4.230 | 4.240 | 4.212 | 6,681,876 |
| 2024-07-09 | 4.250 | 4.310 | 4.170 | 4.290 | 4.262 | 10,100,300 |
| 2024-07-08 | 4.300 | 4.350 | 4.240 | 4.260 | 4.232 | 7,292,200 |
| 2024-07-05 | 4.340 | 4.360 | 4.280 | 4.320 | 4.292 | 8,106,826 |
| 2024-07-04 | 4.480 | 4.490 | 4.340 | 4.360 | 4.332 | 7,864,300 |
| 2024-07-03 | 4.510 | 4.510 | 4.450 | 4.450 | 4.421 | 7,146,500 |
| 2024-07-02 | 4.430 | 4.530 | 4.420 | 4.500 | 4.471 | 9,511,223 |
| 2024-07-01 | 4.410 | 4.450 | 4.400 | 4.450 | 4.421 | 8,119,018 |
| 2024-06-28 | 4.310 | 4.450 | 4.300 | 4.400 | 4.371 | 11,864,820 |
| 2024-06-27 | 4.430 | 4.450 | 4.310 | 4.330 | 4.302 | 11,925,490 |
| 2024-06-26 | 4.370 | 4.460 | 4.340 | 4.450 | 4.412 | 9,332,217 |
| 2024-06-25 | 4.430 | 4.450 | 4.350 | 4.370 | 4.333 | 9,174,940 |
| 2024-06-24 | 4.530 | 4.530 | 4.370 | 4.410 | 4.372 | 11,693,400 |
| 2024-06-21 | 4.560 | 4.600 | 4.520 | 4.530 | 4.491 | 8,567,500 |
| 2024-06-20 | 4.650 | 4.670 | 4.560 | 4.560 | 4.521 | 11,976,500 |
| 2024-06-19 | 4.740 | 4.750 | 4.650 | 4.650 | 4.610 | 10,634,410 |
| 2024-06-18 | 4.700 | 4.750 | 4.670 | 4.730 | 4.690 | 9,965,584 |
| 2024-06-17 | 4.720 | 4.760 | 4.650 | 4.700 | 4.660 | 13,512,430 |
| 2024-06-14 | 4.720 | 4.740 | 4.650 | 4.690 | 4.650 | 24,769,881 |
| 2024-06-13 | 4.760 | 4.780 | 4.710 | 4.720 | 4.680 | 10,842,360 |
| 2024-06-12 | 4.750 | 4.780 | 4.730 | 4.760 | 4.719 | 8,549,748 |
| 2024-06-11 | 4.750 | 4.760 | 4.680 | 4.740 | 4.699 | 8,781,060 |
| 2024-06-07 | 4.780 | 4.820 | 4.700 | 4.760 | 4.719 | 13,099,400 |
| 2024-06-06 | 4.810 | 4.840 | 4.750 | 4.760 | 4.719 | 20,129,500 |
| 2024-06-05 | 4.870 | 4.910 | 4.810 | 4.810 | 4.769 | 13,705,710 |
| 2024-06-04 | 4.840 | 4.900 | 4.800 | 4.890 | 4.848 | 18,390,600 |
| 2024-06-03 | 4.910 | 4.930 | 4.820 | 4.850 | 4.809 | 24,892,840 |
| 2024-05-31 | 4.920 | 5.030 | 4.910 | 4.940 | 4.898 | 19,870,471 |
| 2024-05-30 | 5.160 | 5.190 | 4.930 | 4.960 | 4.918 | 43,038,152 |
| 2024-05-29 | 5.150 | 5.250 | 5.080 | 5.140 | 5.096 | 44,508,422 |
| 2024-05-28 | 5.000 | 5.450 | 4.950 | 5.240 | 5.195 | 75,869,516 |
| 2024-05-27 | 5.020 | 5.170 | 4.980 | 5.080 | 5.037 | 39,266,910 |
| 2024-05-24 | 4.910 | 5.110 | 4.900 | 5.000 | 4.957 | 22,952,000 |
| 2024-05-23 | 5.050 | 5.070 | 4.890 | 4.900 | 4.858 | 13,014,370 |
| 2024-05-22 | 5.010 | 5.060 | 4.970 | 5.050 | 5.007 | 10,689,700 |
| 2024-05-21 | 5.050 | 5.070 | 4.960 | 4.990 | 4.947 | 9,461,300 |
| 2024-05-20 | 5.080 | 5.130 | 5.050 | 5.070 | 5.027 | 13,327,970 |
| 2024-05-17 | 5.040 | 5.080 | 4.990 | 5.070 | 5.027 | 10,816,210 |
| 2024-05-16 | 5.050 | 5.090 | 5.020 | 5.030 | 4.987 | 9,871,600 |
| 2024-05-15 | 5.150 | 5.160 | 5.040 | 5.040 | 4.997 | 11,153,200 |
| 2024-05-14 | 5.150 | 5.170 | 5.110 | 5.150 | 5.106 | 14,883,060 |
| 2024-05-13 | 5.120 | 5.180 | 5.050 | 5.140 | 5.096 | 18,206,900 |
| 2024-05-10 | 5.070 | 5.140 | 5.040 | 5.100 | 5.056 | 16,352,880 |
| 2024-05-09 | 5.000 | 5.080 | 4.980 | 5.060 | 5.017 | 11,757,700 |
| 2024-05-08 | 5.060 | 5.080 | 4.990 | 4.990 | 4.947 | 11,028,200 |
| 2024-05-07 | 5.040 | 5.050 | 4.990 | 5.030 | 4.987 | 11,434,420 |
| 2024-05-06 | 4.960 | 5.020 | 4.950 | 5.010 | 4.967 | 14,440,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.0210 CNY |
| 2025-12-18 | 0.0070 CNY |
| 2025-01-24 | 0.0060 CNY |
| 2024-06-27 | 0.0091 CNY |
| 2023-07-28 | 0.0147 CNY |
| 2022-06-24 | 0.0126 CNY |
| 2021-06-24 | 0.0106 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.