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
2022-11-07	6.070	6.100	6.040	6.070	6.005	9,411,150
2022-11-04	5.990	6.070	5.990	6.060	5.995	11,803,110
2022-11-03	5.970	6.000	5.910	5.990	5.925	6,983,743
2022-11-02	6.000	6.010	5.940	5.990	5.925	9,650,480
2022-11-01	5.810	6.040	5.760	5.990	5.925	12,764,600
2022-10-31	5.710	5.820	5.700	5.770	5.708	7,784,000
2022-10-28	5.950	5.950	5.730	5.750	5.688	9,183,468
2022-10-27	5.980	6.020	5.950	5.950	5.886	7,776,100
2022-10-26	5.910	6.030	5.910	5.990	5.925	9,028,862
2022-10-25	5.900	5.920	5.770	5.880	5.817	8,010,660
2022-10-24	6.010	6.070	5.840	5.900	5.836	7,807,097
2022-10-21	6.020	6.030	5.950	5.980	5.915	6,997,392
2022-10-20	6.000	6.050	5.900	5.970	5.906	9,045,669
2022-10-19	6.060	6.070	5.970	5.980	5.915	8,285,107
2022-10-18	6.060	6.130	6.040	6.070	6.005	8,351,939
2022-10-17	5.910	6.060	5.880	6.060	5.995	10,830,550
2022-10-14	5.880	5.940	5.880	5.920	5.856	8,328,259
2022-10-13	5.870	5.940	5.830	5.880	5.817	8,896,070
2022-10-12	5.690	5.870	5.690	5.870	5.807	9,125,436
2022-10-11	5.590	5.770	5.560	5.730	5.668	8,933,198
2022-10-10	5.700	5.770	5.520	5.570	5.510	7,826,586
2022-09-30	5.690	5.740	5.670	5.680	5.619	4,985,807
2022-09-29	5.770	5.800	5.650	5.680	5.619	8,337,939
2022-09-28	5.900	6.000	5.720	5.720	5.658	10,061,780
2022-09-27	5.780	5.900	5.760	5.890	5.826	8,178,356
2022-09-26	5.840	5.890	5.730	5.740	5.678	7,148,054
2022-09-23	5.950	5.980	5.800	5.860	5.797	9,250,221
2022-09-22	6.040	6.050	5.930	5.960	5.896	8,556,246
2022-09-21	6.040	6.080	5.880	6.050	5.985	9,245,185
2022-09-20	6.050	6.110	5.970	6.020	5.955	9,489,239
2022-09-19	6.150	6.150	5.970	6.000	5.935	7,623,395
2022-09-16	6.260	6.270	6.100	6.110	6.044	11,365,480
2022-09-15	6.400	6.440	6.150	6.250	6.183	12,694,790
2022-09-14	6.390	6.400	6.330	6.370	6.301	9,419,715
2022-09-13	6.540	6.580	6.460	6.480	6.410	9,170,000
2022-09-09	6.520	6.560	6.460	6.540	6.469	11,220,830
2022-09-08	6.680	6.680	6.500	6.510	6.440	15,281,790
2022-09-07	6.520	6.670	6.430	6.660	6.588	18,326,561
2022-09-06	6.460	6.530	6.420	6.510	6.440	11,541,030
2022-09-05	6.380	6.450	6.350	6.440	6.371	8,613,800
2022-09-02	6.360	6.460	6.360	6.400	6.331	8,990,940
2022-09-01	6.390	6.460	6.300	6.320	6.252	11,099,000
2022-08-31	6.530	6.610	6.350	6.360	6.291	19,471,490
2022-08-30	6.790	6.870	6.560	6.610	6.539	22,804,770
2022-08-29	6.680	6.830	6.620	6.830	6.756	17,070,211
2022-08-26	6.750	6.900	6.680	6.770	6.697	24,245,410
2022-08-25	6.680	6.800	6.650	6.720	6.647	20,942,801
2022-08-24	6.870	6.900	6.650	6.660	6.588	31,406,520
2022-08-23	6.850	7.010	6.840	6.920	6.845	28,797,160
2022-08-22	7.000	7.110	6.850	6.930	6.855	47,049,660
2022-08-19	6.870	7.150	6.760	7.040	6.964	75,975,531
2022-08-18	7.140	7.230	6.930	6.940	6.865	70,533,023
2022-08-17	7.200	7.580	7.100	7.150	7.073	131,310,094
2022-08-16	6.440	7.030	6.430	7.030	6.954	49,337,848
2022-08-15	6.360	6.430	6.310	6.390	6.321	12,468,260
2022-08-12	6.300	6.400	6.300	6.360	6.291	10,261,370
2022-08-11	6.280	6.340	6.260	6.340	6.272	12,085,900
2022-08-10	6.280	6.360	6.250	6.260	6.192	10,866,800
2022-08-09	6.270	6.350	6.250	6.330	6.262	10,475,490
2022-08-08	6.220	6.340	6.160	6.290	6.222	12,859,820

← NewerPage 17 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.