China Southern Power Grid Energy Efficiency & Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.460	5.480	5.400	5.450	5.403	8,711,600
2023-10-31	5.460	5.460	5.410	5.440	5.393	6,831,100
2023-10-30	5.520	5.530	5.420	5.430	5.384	16,627,400
2023-10-27	5.440	5.540	5.430	5.510	5.463	8,034,403
2023-10-26	5.380	5.470	5.370	5.460	5.413	6,642,900
2023-10-25	5.290	5.460	5.290	5.420	5.374	10,404,420
2023-10-24	5.260	5.300	5.210	5.270	5.225	7,413,800
2023-10-23	5.410	5.420	5.240	5.250	5.205	11,010,300
2023-10-20	5.510	5.530	5.410	5.440	5.393	8,293,700
2023-10-19	5.530	5.590	5.480	5.510	5.463	6,457,100
2023-10-18	5.630	5.630	5.540	5.560	5.512	6,408,800
2023-10-17	5.640	5.650	5.600	5.640	5.592	6,975,263
2023-10-16	5.660	5.700	5.620	5.620	5.572	6,489,395
2023-10-13	5.780	5.790	5.660	5.700	5.651	8,619,663
2023-10-12	5.740	5.790	5.730	5.780	5.731	7,702,851
2023-10-11	5.740	5.780	5.690	5.720	5.671	7,725,071
2023-10-10	5.750	5.800	5.720	5.730	5.681	6,804,938
2023-10-09	5.750	5.770	5.720	5.740	5.691	5,632,500
2023-09-28	5.750	5.790	5.750	5.760	5.711	6,551,800
2023-09-27	5.790	5.850	5.740	5.750	5.701	11,427,900
2023-09-26	5.810	5.830	5.760	5.780	5.731	4,498,200
2023-09-25	5.850	5.880	5.800	5.810	5.760	5,411,800
2023-09-22	5.750	5.870	5.720	5.850	5.800	9,099,400
2023-09-21	5.860	5.880	5.750	5.760	5.711	9,822,906
2023-09-20	5.860	5.890	5.860	5.860	5.810	6,067,400
2023-09-19	5.940	5.950	5.890	5.890	5.840	7,997,611
2023-09-18	5.920	5.980	5.850	5.930	5.879	8,955,700
2023-09-15	5.970	5.970	5.920	5.940	5.889	5,984,405
2023-09-14	5.920	5.970	5.910	5.960	5.909	9,282,900
2023-09-13	5.940	5.970	5.900	5.920	5.869	8,047,500
2023-09-12	5.950	5.980	5.940	5.940	5.889	8,986,126
2023-09-11	5.990	6.000	5.920	5.960	5.909	10,767,700
2023-09-08	5.960	6.010	5.950	5.960	5.909	6,589,300
2023-09-07	6.050	6.070	5.970	5.980	5.929	11,911,700
2023-09-06	6.100	6.110	6.020	6.070	6.018	12,758,300
2023-09-05	6.050	6.210	6.030	6.130	6.078	23,556,439
2023-09-04	6.060	6.090	6.010	6.070	6.018	11,899,970
2023-09-01	6.050	6.050	6.020	6.040	5.988	6,470,200
2023-08-31	6.040	6.070	6.000	6.040	5.988	6,756,436
2023-08-30	6.050	6.080	6.010	6.040	5.988	11,753,660
2023-08-29	5.980	6.080	5.940	6.060	6.008	16,788,070
2023-08-28	6.180	6.270	5.940	5.990	5.939	27,125,500
2023-08-25	5.980	6.090	5.930	6.000	5.949	17,101,160
2023-08-24	5.950	6.010	5.930	5.970	5.919	6,964,998
2023-08-23	6.100	6.100	5.940	5.950	5.899	13,812,840
2023-08-22	6.020	6.110	5.900	6.090	6.038	21,155,660
2023-08-21	5.980	6.090	5.960	6.020	5.968	9,270,490
2023-08-18	6.060	6.100	5.970	5.990	5.939	10,609,770
2023-08-17	5.970	6.080	5.880	6.060	6.008	13,269,900
2023-08-16	6.000	6.040	5.980	5.980	5.929	11,860,700
2023-08-15	6.130	6.150	5.960	6.000	5.949	23,576,711
2023-08-14	6.160	6.160	6.080	6.120	6.068	19,721,900
2023-08-11	6.260	6.270	6.160	6.160	6.107	13,551,780
2023-08-10	6.340	6.370	6.220	6.230	6.177	22,500,170
2023-08-09	6.430	6.430	6.310	6.340	6.286	12,646,670
2023-08-08	6.400	6.460	6.350	6.440	6.385	8,836,700
2023-08-07	6.450	6.470	6.330	6.410	6.355	19,631,520
2023-08-04	6.560	6.740	6.470	6.480	6.425	21,278,650
2023-08-03	6.560	6.630	6.470	6.500	6.444	14,808,200
2023-08-02	6.700	6.700	6.530	6.570	6.514	14,670,800

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.