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
2023-02-07	6.800	6.870	6.720	6.790	6.717	12,820,040
2023-02-06	6.760	6.840	6.700	6.780	6.707	16,603,660
2023-02-03	6.820	6.900	6.710	6.770	6.697	20,072,320
2023-02-02	6.720	7.080	6.680	6.860	6.786	43,336,359
2023-02-01	6.670	6.880	6.650	6.720	6.647	24,966,600
2023-01-31	6.520	6.730	6.490	6.690	6.618	29,130,949
2023-01-30	6.560	6.620	6.470	6.540	6.469	22,760,279
2023-01-20	6.500	6.550	6.470	6.510	6.440	16,731,840
2023-01-19	6.480	6.540	6.450	6.500	6.430	15,947,320
2023-01-18	6.440	6.630	6.440	6.500	6.430	19,754,920
2023-01-17	6.450	6.550	6.440	6.470	6.400	18,606,330
2023-01-16	6.700	6.700	6.450	6.460	6.390	38,598,230
2023-01-13	6.640	6.750	6.440	6.560	6.489	51,958,078
2023-01-12	6.450	6.800	6.340	6.550	6.479	56,118,910
2023-01-11	6.310	6.670	6.220	6.430	6.361	72,986,609
2023-01-10	6.350	6.350	6.120	6.220	6.153	61,119,566
2023-01-09	5.920	6.420	5.880	6.420	6.351	47,421,273
2023-01-06	5.760	5.980	5.730	5.840	5.777	16,208,150
2023-01-05	5.760	5.790	5.740	5.780	5.718	6,063,645
2023-01-04	5.800	5.800	5.730	5.770	5.708	6,022,650
2023-01-03	5.670	5.760	5.660	5.750	5.688	6,492,251
2022-12-30	5.700	5.710	5.650	5.670	5.609	4,228,133
2022-12-29	5.740	5.740	5.650	5.660	5.599	5,614,008
2022-12-28	5.700	5.840	5.660	5.750	5.688	8,846,400
2022-12-27	5.690	5.730	5.660	5.690	5.629	3,568,100
2022-12-26	5.660	5.690	5.630	5.680	5.619	5,287,434
2022-12-23	5.610	5.700	5.590	5.630	5.569	4,569,464
2022-12-22	5.740	5.750	5.600	5.620	5.559	4,819,604
2022-12-21	5.770	5.790	5.650	5.700	5.638	6,285,292
2022-12-20	5.780	5.810	5.740	5.770	5.708	4,937,700
2022-12-19	5.960	5.980	5.760	5.800	5.737	11,045,810
2022-12-16	5.930	5.970	5.900	5.960	5.896	7,132,893
2022-12-15	5.980	6.000	5.930	5.930	5.866	6,533,871
2022-12-14	5.970	6.030	5.960	5.970	5.906	5,930,314
2022-12-13	5.990	6.050	5.980	5.990	5.925	5,848,310
2022-12-12	6.070	6.090	6.000	6.010	5.945	7,830,817
2022-12-09	6.070	6.110	6.050	6.070	6.005	10,264,010
2022-12-08	6.100	6.110	6.050	6.060	5.995	6,794,507
2022-12-07	6.110	6.140	6.070	6.090	6.024	6,911,400
2022-12-06	6.180	6.190	6.090	6.100	6.034	10,384,230
2022-12-05	6.110	6.210	6.100	6.170	6.103	15,782,800
2022-12-02	6.100	6.130	6.070	6.110	6.044	9,185,102
2022-12-01	6.090	6.130	6.080	6.080	6.014	8,057,600
2022-11-30	6.080	6.110	6.050	6.080	6.014	10,971,490
2022-11-29	6.040	6.080	5.990	6.060	5.995	9,935,600
2022-11-28	5.930	6.040	5.840	6.020	5.955	10,796,030
2022-11-25	5.960	6.000	5.950	5.970	5.906	5,560,800
2022-11-24	6.040	6.060	5.960	5.970	5.906	7,086,000
2022-11-23	5.950	6.020	5.930	6.020	5.955	10,949,310
2022-11-22	5.960	6.030	5.940	5.960	5.896	9,405,509
2022-11-21	6.030	6.060	5.940	5.960	5.896	14,118,280
2022-11-18	6.070	6.120	6.040	6.060	5.995	8,797,120
2022-11-17	6.080	6.130	6.050	6.080	6.014	8,758,831
2022-11-16	6.150	6.300	6.110	6.130	6.064	18,698,180
2022-11-15	6.000	6.100	6.000	6.090	6.024	9,834,431
2022-11-14	6.070	6.110	6.000	6.010	5.945	8,079,197
2022-11-11	6.060	6.120	6.040	6.070	6.005	9,672,580
2022-11-10	6.050	6.080	5.980	6.030	5.965	9,269,972
2022-11-09	6.110	6.110	6.050	6.070	6.005	7,070,372
2022-11-08	6.070	6.100	6.040	6.080	6.014	7,514,972

← NewerPage 16 of 21 · 1,212 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.