China Southern Power Grid Energy Efficiency & Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.800 | 5.010 | 4.700 | 4.980 | 4.937 | 27,902,811 |
| 2024-01-24 | 4.830 | 4.850 | 4.590 | 4.800 | 4.759 | 22,443,949 |
| 2024-01-23 | 4.750 | 4.860 | 4.670 | 4.820 | 4.779 | 20,634,480 |
| 2024-01-22 | 5.020 | 5.100 | 4.710 | 4.770 | 4.729 | 36,343,793 |
| 2024-01-19 | 4.810 | 5.280 | 4.770 | 5.060 | 5.017 | 45,898,566 |
| 2024-01-18 | 4.830 | 4.840 | 4.680 | 4.800 | 4.759 | 12,665,980 |
| 2024-01-17 | 4.940 | 4.950 | 4.830 | 4.830 | 4.789 | 10,822,760 |
| 2024-01-16 | 4.930 | 5.000 | 4.890 | 4.950 | 4.908 | 12,933,080 |
| 2024-01-15 | 5.100 | 5.140 | 4.940 | 4.950 | 4.908 | 23,277,340 |
| 2024-01-12 | 4.980 | 5.200 | 4.980 | 5.150 | 5.106 | 16,647,480 |
| 2024-01-11 | 4.980 | 5.030 | 4.930 | 5.000 | 4.957 | 11,869,380 |
| 2024-01-10 | 4.990 | 5.040 | 4.910 | 4.990 | 4.947 | 10,782,030 |
| 2024-01-09 | 5.040 | 5.080 | 4.960 | 4.990 | 4.947 | 15,065,800 |
| 2024-01-08 | 5.180 | 5.180 | 5.040 | 5.050 | 5.007 | 10,740,700 |
| 2024-01-05 | 5.230 | 5.270 | 5.160 | 5.180 | 5.136 | 8,133,039 |
| 2024-01-04 | 5.280 | 5.320 | 5.190 | 5.230 | 5.185 | 9,533,900 |
| 2024-01-03 | 5.270 | 5.320 | 5.250 | 5.300 | 5.255 | 8,276,700 |
| 2024-01-02 | 5.280 | 5.310 | 5.230 | 5.280 | 5.235 | 9,404,559 |
| 2023-12-29 | 5.220 | 5.290 | 5.190 | 5.260 | 5.215 | 9,377,607 |
| 2023-12-28 | 5.060 | 5.240 | 5.020 | 5.220 | 5.175 | 15,747,390 |
| 2023-12-27 | 5.040 | 5.080 | 5.000 | 5.060 | 5.017 | 6,883,497 |
| 2023-12-26 | 5.070 | 5.100 | 5.020 | 5.050 | 5.007 | 4,816,940 |
| 2023-12-25 | 5.060 | 5.120 | 5.040 | 5.070 | 5.027 | 6,605,500 |
| 2023-12-22 | 5.110 | 5.120 | 5.000 | 5.080 | 5.037 | 10,457,500 |
| 2023-12-21 | 5.040 | 5.150 | 5.000 | 5.110 | 5.066 | 8,977,281 |
| 2023-12-20 | 5.120 | 5.170 | 5.060 | 5.070 | 5.027 | 6,336,900 |
| 2023-12-19 | 5.210 | 5.250 | 5.060 | 5.100 | 5.056 | 15,703,810 |
| 2023-12-18 | 5.330 | 5.350 | 5.210 | 5.210 | 5.165 | 11,406,720 |
| 2023-12-15 | 5.390 | 5.420 | 5.340 | 5.340 | 5.294 | 6,830,460 |
| 2023-12-14 | 5.380 | 5.420 | 5.360 | 5.380 | 5.334 | 7,636,455 |
| 2023-12-13 | 5.380 | 5.410 | 5.360 | 5.370 | 5.324 | 6,176,715 |
| 2023-12-12 | 5.350 | 5.400 | 5.330 | 5.380 | 5.334 | 6,198,400 |
| 2023-12-11 | 5.290 | 5.390 | 5.210 | 5.360 | 5.314 | 11,437,150 |
| 2023-12-08 | 5.330 | 5.360 | 5.290 | 5.290 | 5.245 | 9,450,438 |
| 2023-12-07 | 5.340 | 5.350 | 5.290 | 5.320 | 5.274 | 6,493,442 |
| 2023-12-06 | 5.300 | 5.380 | 5.300 | 5.340 | 5.294 | 6,142,469 |
| 2023-12-05 | 5.410 | 5.410 | 5.310 | 5.320 | 5.274 | 7,965,038 |
| 2023-12-04 | 5.380 | 5.440 | 5.370 | 5.410 | 5.364 | 8,037,238 |
| 2023-12-01 | 5.390 | 5.410 | 5.330 | 5.390 | 5.344 | 6,580,276 |
| 2023-11-30 | 5.400 | 5.430 | 5.360 | 5.380 | 5.334 | 6,811,614 |
| 2023-11-29 | 5.460 | 5.460 | 5.370 | 5.380 | 5.334 | 9,481,176 |
| 2023-11-28 | 5.460 | 5.470 | 5.390 | 5.450 | 5.403 | 6,214,554 |
| 2023-11-27 | 5.440 | 5.500 | 5.380 | 5.440 | 5.393 | 8,980,073 |
| 2023-11-24 | 5.540 | 5.540 | 5.420 | 5.440 | 5.393 | 11,127,040 |
| 2023-11-23 | 5.510 | 5.540 | 5.480 | 5.530 | 5.483 | 9,625,891 |
| 2023-11-22 | 5.600 | 5.630 | 5.510 | 5.510 | 5.463 | 13,201,900 |
| 2023-11-21 | 5.660 | 5.670 | 5.580 | 5.630 | 5.582 | 11,998,390 |
| 2023-11-20 | 5.610 | 5.650 | 5.550 | 5.640 | 5.592 | 9,141,100 |
| 2023-11-17 | 5.570 | 5.590 | 5.530 | 5.580 | 5.532 | 6,560,490 |
| 2023-11-16 | 5.650 | 5.650 | 5.540 | 5.560 | 5.512 | 11,508,500 |
| 2023-11-15 | 5.610 | 5.710 | 5.600 | 5.670 | 5.621 | 20,247,641 |
| 2023-11-14 | 5.550 | 5.610 | 5.530 | 5.590 | 5.542 | 9,860,356 |
| 2023-11-13 | 5.510 | 5.560 | 5.500 | 5.550 | 5.503 | 7,322,765 |
| 2023-11-10 | 5.560 | 5.560 | 5.460 | 5.500 | 5.453 | 11,883,800 |
| 2023-11-09 | 5.530 | 5.640 | 5.520 | 5.540 | 5.493 | 10,738,760 |
| 2023-11-08 | 5.540 | 5.550 | 5.500 | 5.530 | 5.483 | 8,095,356 |
| 2023-11-07 | 5.540 | 5.570 | 5.480 | 5.550 | 5.503 | 11,159,050 |
| 2023-11-06 | 5.480 | 5.560 | 5.470 | 5.540 | 5.493 | 13,235,660 |
| 2023-11-03 | 5.430 | 5.510 | 5.420 | 5.490 | 5.443 | 9,489,694 |
| 2023-11-02 | 5.450 | 5.470 | 5.420 | 5.430 | 5.384 | 6,001,326 |
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.