China Southern Power Grid Energy Efficiency & Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.950 | 5.000 | 4.880 | 4.910 | 4.868 | 13,675,000 |
| 2024-04-29 | 4.780 | 4.960 | 4.770 | 4.950 | 4.908 | 23,734,000 |
| 2024-04-26 | 4.640 | 4.750 | 4.630 | 4.750 | 4.709 | 14,781,200 |
| 2024-04-25 | 4.670 | 4.710 | 4.630 | 4.640 | 4.600 | 9,217,700 |
| 2024-04-24 | 4.660 | 4.680 | 4.620 | 4.660 | 4.620 | 8,118,100 |
| 2024-04-23 | 4.700 | 4.720 | 4.630 | 4.640 | 4.600 | 8,470,400 |
| 2024-04-22 | 4.690 | 4.770 | 4.660 | 4.690 | 4.650 | 8,923,750 |
| 2024-04-19 | 4.740 | 4.790 | 4.680 | 4.690 | 4.650 | 8,861,100 |
| 2024-04-18 | 4.830 | 4.840 | 4.760 | 4.760 | 4.719 | 10,157,920 |
| 2024-04-17 | 4.600 | 4.820 | 4.600 | 4.820 | 4.779 | 17,920,910 |
| 2024-04-16 | 4.720 | 4.780 | 4.570 | 4.570 | 4.531 | 14,645,700 |
| 2024-04-15 | 4.770 | 4.820 | 4.640 | 4.740 | 4.699 | 13,217,900 |
| 2024-04-12 | 4.910 | 4.920 | 4.740 | 4.750 | 4.709 | 13,465,610 |
| 2024-04-11 | 4.820 | 4.980 | 4.790 | 4.900 | 4.858 | 14,149,950 |
| 2024-04-10 | 4.880 | 4.900 | 4.780 | 4.820 | 4.779 | 10,078,270 |
| 2024-04-09 | 4.830 | 4.920 | 4.800 | 4.900 | 4.858 | 11,497,220 |
| 2024-04-08 | 4.920 | 4.980 | 4.810 | 4.810 | 4.769 | 18,610,869 |
| 2024-04-03 | 4.930 | 4.950 | 4.880 | 4.910 | 4.868 | 9,449,000 |
| 2024-04-02 | 4.950 | 4.980 | 4.920 | 4.950 | 4.908 | 10,521,750 |
| 2024-04-01 | 5.000 | 5.030 | 4.940 | 4.980 | 4.937 | 16,650,551 |
| 2024-03-29 | 4.940 | 5.030 | 4.930 | 5.020 | 4.977 | 9,304,311 |
| 2024-03-28 | 4.890 | 5.000 | 4.870 | 4.940 | 4.898 | 10,014,820 |
| 2024-03-27 | 5.000 | 5.010 | 4.870 | 4.880 | 4.838 | 9,437,300 |
| 2024-03-26 | 4.980 | 5.040 | 4.920 | 5.010 | 4.967 | 10,070,830 |
| 2024-03-25 | 5.020 | 5.090 | 4.950 | 4.980 | 4.937 | 12,553,160 |
| 2024-03-22 | 5.110 | 5.140 | 5.010 | 5.020 | 4.977 | 13,107,310 |
| 2024-03-21 | 5.170 | 5.180 | 5.110 | 5.130 | 5.086 | 11,222,170 |
| 2024-03-20 | 5.150 | 5.170 | 5.110 | 5.170 | 5.126 | 8,131,700 |
| 2024-03-19 | 5.190 | 5.210 | 5.140 | 5.150 | 5.106 | 11,118,180 |
| 2024-03-18 | 5.190 | 5.220 | 5.160 | 5.190 | 5.146 | 15,193,500 |
| 2024-03-15 | 5.150 | 5.180 | 5.120 | 5.180 | 5.136 | 10,115,370 |
| 2024-03-14 | 5.170 | 5.210 | 5.120 | 5.150 | 5.106 | 11,134,410 |
| 2024-03-13 | 5.170 | 5.210 | 5.130 | 5.170 | 5.126 | 11,043,210 |
| 2024-03-12 | 5.290 | 5.300 | 5.160 | 5.170 | 5.126 | 16,988,930 |
| 2024-03-11 | 5.060 | 5.250 | 5.060 | 5.240 | 5.195 | 25,162,500 |
| 2024-03-08 | 5.050 | 5.090 | 5.010 | 5.060 | 5.017 | 9,668,000 |
| 2024-03-07 | 5.110 | 5.150 | 5.050 | 5.050 | 5.007 | 11,977,110 |
| 2024-03-06 | 5.050 | 5.170 | 5.000 | 5.110 | 5.066 | 17,814,990 |
| 2024-03-05 | 5.080 | 5.130 | 5.050 | 5.070 | 5.027 | 12,991,010 |
| 2024-03-04 | 5.150 | 5.160 | 5.030 | 5.090 | 5.046 | 13,228,720 |
| 2024-03-01 | 5.090 | 5.150 | 5.020 | 5.130 | 5.086 | 21,180,381 |
| 2024-02-29 | 5.050 | 5.180 | 5.000 | 5.110 | 5.066 | 24,655,900 |
| 2024-02-28 | 4.980 | 5.180 | 4.970 | 4.980 | 4.937 | 35,417,879 |
| 2024-02-27 | 4.920 | 4.980 | 4.900 | 4.980 | 4.937 | 16,815,391 |
| 2024-02-26 | 4.960 | 4.990 | 4.910 | 4.930 | 4.888 | 18,346,461 |
| 2024-02-23 | 4.970 | 5.000 | 4.890 | 4.960 | 4.918 | 18,851,590 |
| 2024-02-22 | 4.920 | 4.980 | 4.900 | 4.960 | 4.918 | 13,043,800 |
| 2024-02-21 | 4.930 | 5.070 | 4.850 | 4.930 | 4.888 | 18,671,811 |
| 2024-02-20 | 4.940 | 4.940 | 4.840 | 4.920 | 4.878 | 14,203,320 |
| 2024-02-19 | 5.100 | 5.140 | 4.900 | 4.940 | 4.898 | 26,656,619 |
| 2024-02-08 | 4.960 | 5.360 | 4.890 | 5.100 | 5.056 | 48,431,781 |
| 2024-02-07 | 4.590 | 4.980 | 4.590 | 4.970 | 4.927 | 54,464,793 |
| 2024-02-06 | 4.180 | 4.580 | 4.140 | 4.580 | 4.541 | 39,184,480 |
| 2024-02-05 | 4.340 | 4.390 | 4.040 | 4.160 | 4.124 | 18,684,760 |
| 2024-02-02 | 4.570 | 4.580 | 4.160 | 4.350 | 4.313 | 22,737,961 |
| 2024-02-01 | 4.630 | 4.680 | 4.510 | 4.530 | 4.491 | 17,459,561 |
| 2024-01-31 | 4.710 | 4.770 | 4.620 | 4.660 | 4.620 | 15,830,510 |
| 2024-01-30 | 4.840 | 4.890 | 4.720 | 4.730 | 4.690 | 12,385,970 |
| 2024-01-29 | 4.960 | 4.980 | 4.860 | 4.860 | 4.818 | 13,015,930 |
| 2024-01-26 | 4.980 | 5.060 | 4.950 | 4.950 | 4.908 | 17,117,910 |
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.