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
2023-05-08	6.570	6.670	6.550	6.590	6.519	19,018,730
2023-05-05	6.740	6.750	6.530	6.580	6.509	21,028,311
2023-05-04	6.740	6.860	6.660	6.700	6.628	20,302,520
2023-04-28	6.830	6.920	6.740	6.820	6.746	23,271,490
2023-04-27	6.960	7.010	6.800	6.830	6.756	20,173,510
2023-04-26	6.880	7.070	6.850	7.010	6.934	22,667,510
2023-04-25	6.980	7.110	6.700	6.860	6.786	28,736,689
2023-04-24	7.120	7.120	6.950	6.980	6.905	24,214,260
2023-04-21	7.230	7.300	7.060	7.120	7.043	20,269,900
2023-04-20	7.300	7.350	7.120	7.230	7.152	18,624,830
2023-04-19	7.290	7.340	7.220	7.290	7.211	12,790,720
2023-04-18	7.450	7.560	7.260	7.290	7.211	21,068,961
2023-04-17	7.540	7.680	7.400	7.440	7.360	26,305,080
2023-04-14	7.380	7.640	7.330	7.540	7.459	18,029,949
2023-04-13	7.400	7.520	7.350	7.410	7.330	17,126,500
2023-04-12	7.600	7.610	7.360	7.380	7.300	18,728,820
2023-04-11	7.470	7.750	7.420	7.600	7.518	21,018,080
2023-04-10	7.540	7.560	7.410	7.510	7.429	14,176,090
2023-04-07	7.430	7.580	7.330	7.530	7.449	15,539,700
2023-04-06	7.470	7.500	7.240	7.440	7.360	21,249,949
2023-04-04	7.730	7.780	7.420	7.470	7.389	25,648,650
2023-04-03	7.780	7.900	7.630	7.780	7.696	23,479,131
2023-03-31	7.590	7.800	7.520	7.760	7.676	19,880,801
2023-03-30	7.530	7.610	7.410	7.610	7.528	20,627,010
2023-03-29	7.510	7.640	7.480	7.500	7.419	17,267,740
2023-03-28	7.700	7.710	7.480	7.510	7.429	24,246,939
2023-03-27	7.820	7.830	7.670	7.700	7.617	15,128,830
2023-03-24	7.800	7.840	7.660	7.780	7.696	22,349,760
2023-03-23	7.710	7.850	7.630	7.830	7.745	26,495,010
2023-03-22	7.920	7.940	7.680	7.710	7.627	27,391,561
2023-03-21	7.820	8.000	7.800	7.950	7.864	19,599,840
2023-03-20	7.840	7.940	7.600	7.820	7.736	36,010,711
2023-03-17	7.890	8.030	7.720	7.860	7.775	35,286,070
2023-03-16	8.010	8.010	7.710	7.850	7.765	36,926,102
2023-03-15	7.910	8.150	7.830	8.050	7.963	28,765,971
2023-03-14	7.930	7.980	7.680	7.900	7.815	34,622,809
2023-03-13	7.720	7.990	7.700	7.940	7.854	32,798,078
2023-03-10	7.920	8.170	7.830	7.940	7.854	43,141,922
2023-03-09	7.870	7.950	7.720	7.900	7.815	27,888,670
2023-03-08	7.890	8.000	7.780	7.910	7.825	28,247,539
2023-03-07	7.890	7.960	7.790	7.840	7.755	29,452,420
2023-03-06	7.970	7.970	7.600	7.890	7.805	50,419,238
2023-03-03	8.090	8.090	7.830	7.960	7.874	41,985,340
2023-03-02	8.160	8.190	7.970	8.000	7.914	35,881,020
2023-03-01	8.380	8.380	8.100	8.170	8.082	43,266,609
2023-02-28	8.400	8.450	8.130	8.290	8.201	57,906,328
2023-02-27	8.330	8.590	8.130	8.480	8.388	56,993,500
2023-02-24	8.420	8.610	8.290	8.330	8.240	43,268,551
2023-02-23	8.400	8.580	8.300	8.390	8.299	51,646,992
2023-02-22	8.400	8.630	8.280	8.440	8.349	62,287,898
2023-02-21	8.330	8.490	8.200	8.430	8.339	72,084,523
2023-02-20	8.000	8.480	7.900	8.400	8.309	94,750,578
2023-02-17	8.090	8.360	8.000	8.120	8.032	86,243,523
2023-02-16	8.460	8.610	7.940	8.080	7.993	107,407,000
2023-02-15	8.600	8.640	8.260	8.530	8.438	109,073,102
2023-02-14	8.800	8.890	8.080	8.630	8.537	232,093,109
2023-02-13	7.840	8.510	7.840	8.510	8.418	150,390,594
2023-02-10	7.400	7.740	7.350	7.740	7.656	147,720,406
2023-02-09	6.740	7.090	6.730	7.040	6.964	40,247,887
2023-02-08	6.800	6.830	6.750	6.760	6.687	9,773,086

← NewerPage 15 of 21 · 1,220 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.