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
2023-08-01	6.700	6.730	6.560	6.690	6.633	14,810,500
2023-07-31	6.510	6.830	6.500	6.690	6.633	25,580,400
2023-07-28	6.500	6.530	6.410	6.520	6.464	15,887,480
2023-07-27	6.730	6.740	6.410	6.520	6.450	31,545,131
2023-07-26	6.730	6.740	6.680	6.700	6.628	8,855,749
2023-07-25	6.680	6.770	6.680	6.720	6.647	11,442,200
2023-07-24	6.700	6.750	6.650	6.690	6.618	7,345,127
2023-07-21	6.660	6.840	6.650	6.700	6.628	16,939,400
2023-07-20	6.680	6.720	6.600	6.650	6.578	11,821,240
2023-07-19	6.750	6.820	6.630	6.670	6.598	19,420,131
2023-07-18	6.940	6.950	6.720	6.750	6.677	21,836,490
2023-07-17	6.930	7.000	6.900	6.920	6.845	11,335,980
2023-07-14	6.980	6.980	6.880	6.940	6.865	17,431,350
2023-07-13	7.070	7.100	6.940	6.980	6.905	36,198,328
2023-07-12	6.900	7.230	6.900	7.150	7.073	60,617,379
2023-07-11	6.990	7.020	6.840	6.870	6.796	19,428,961
2023-07-10	6.990	7.150	6.940	6.990	6.915	23,054,270
2023-07-07	7.080	7.250	6.980	6.990	6.915	35,178,859
2023-07-06	6.910	7.170	6.830	7.070	6.994	43,142,559
2023-07-05	6.920	7.070	6.890	6.970	6.895	24,110,510
2023-07-04	7.000	7.000	6.860	6.950	6.875	27,975,480
2023-07-03	7.070	7.150	6.920	7.020	6.944	33,692,340
2023-06-30	7.110	7.220	7.010	7.120	7.043	36,028,887
2023-06-29	7.000	7.200	6.910	7.180	7.103	46,135,559
2023-06-28	6.790	7.360	6.710	7.100	7.023	76,898,844
2023-06-27	6.860	6.870	6.640	6.810	6.737	55,668,922
2023-06-26	6.410	6.950	6.390	6.860	6.786	87,664,828
2023-06-21	6.450	6.560	6.380	6.440	6.371	31,714,510
2023-06-20	6.640	6.650	6.450	6.460	6.390	25,695,801
2023-06-19	6.570	6.820	6.500	6.640	6.568	52,229,289
2023-06-16	6.350	6.680	6.280	6.570	6.499	64,447,160
2023-06-15	6.220	6.350	6.160	6.330	6.262	32,454,660
2023-06-14	6.240	6.240	6.160	6.180	6.113	14,578,530
2023-06-13	6.240	6.280	6.200	6.220	6.153	15,238,480
2023-06-12	6.260	6.380	6.180	6.270	6.202	29,873,900
2023-06-09	6.050	6.330	5.990	6.320	6.252	61,100,121
2023-06-08	5.970	6.070	5.950	6.050	5.985	20,066,461
2023-06-07	6.070	6.090	5.950	5.970	5.906	26,026,811
2023-06-06	6.310	6.310	6.060	6.080	6.014	41,311,500
2023-06-05	6.300	6.340	6.210	6.320	6.252	30,975,600
2023-06-02	6.130	6.330	6.120	6.280	6.212	32,003,221
2023-06-01	6.120	6.170	6.050	6.140	6.074	23,999,070
2023-05-31	6.210	6.220	6.090	6.130	6.064	31,790,250
2023-05-30	6.260	6.370	6.150	6.240	6.173	38,039,090
2023-05-29	6.220	6.280	6.180	6.270	6.202	27,724,109
2023-05-26	6.240	6.270	6.120	6.220	6.153	28,082,369
2023-05-25	6.200	6.380	6.130	6.250	6.183	36,164,770
2023-05-24	6.200	6.360	6.130	6.230	6.163	38,292,832
2023-05-23	6.460	6.460	6.220	6.230	6.163	57,690,473
2023-05-22	6.100	6.540	6.050	6.500	6.430	93,586,930
2023-05-19	6.440	6.440	6.120	6.190	6.123	76,501,211
2023-05-18	6.630	6.790	6.460	6.520	6.450	99,783,000
2023-05-17	6.960	7.010	6.550	6.680	6.608	146,995,016
2023-05-16	6.430	6.890	6.410	6.890	6.816	36,275,648
2023-05-15	6.280	6.350	6.190	6.260	6.192	21,717,930
2023-05-12	6.340	6.550	6.230	6.270	6.202	33,763,961
2023-05-11	6.440	6.460	6.320	6.350	6.281	23,942,539
2023-05-10	6.490	6.560	6.340	6.400	6.331	28,962,000
2023-05-09	6.590	6.630	6.460	6.470	6.400	17,844,641
2023-05-08	6.570	6.670	6.550	6.590	6.519	19,018,730

← NewerPage 14 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.