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
2022-08-05	6.270	6.290	6.160	6.240	6.173	19,246,430
2022-08-04	6.240	6.300	6.160	6.260	6.192	11,572,800
2022-08-03	6.280	6.490	6.150	6.190	6.123	20,962,680
2022-08-02	6.710	6.720	6.250	6.350	6.281	30,947,641
2022-08-01	6.900	6.900	6.700	6.770	6.697	20,570,711
2022-07-29	6.900	7.040	6.840	6.940	6.865	24,037,449
2022-07-28	6.920	6.960	6.810	6.820	6.746	18,575,551
2022-07-27	6.790	6.960	6.780	6.900	6.826	17,561,619
2022-07-26	6.770	6.880	6.700	6.840	6.766	14,242,450
2022-07-25	6.910	7.020	6.700	6.800	6.727	22,472,301
2022-07-22	6.930	7.040	6.790	6.870	6.796	25,624,689
2022-07-21	7.120	7.140	6.910	6.920	6.845	33,186,070
2022-07-20	7.140	7.190	7.010	7.140	7.063	34,308,230
2022-07-19	7.350	7.360	7.100	7.140	7.063	55,443,621
2022-07-18	6.970	7.580	6.930	7.400	7.320	85,790,492
2022-07-15	6.910	7.150	6.860	6.930	6.855	46,838,039
2022-07-14	6.920	7.040	6.670	6.990	6.915	56,715,281
2022-07-13	6.520	6.870	6.450	6.850	6.776	45,377,160
2022-07-12	6.640	6.730	6.500	6.540	6.469	30,535,029
2022-07-11	6.890	6.920	6.650	6.710	6.638	36,236,922
2022-07-08	6.640	7.060	6.630	6.880	6.806	61,108,352
2022-07-07	6.490	6.740	6.450	6.610	6.539	37,739,273
2022-07-06	6.530	6.630	6.400	6.480	6.410	21,363,881
2022-07-05	6.600	6.610	6.440	6.540	6.469	19,067,750
2022-07-04	6.310	6.630	6.240	6.560	6.489	31,731,430
2022-07-01	6.360	6.490	6.300	6.310	6.242	16,214,870
2022-06-30	6.390	6.450	6.320	6.350	6.281	13,785,420
2022-06-29	6.580	6.590	6.370	6.380	6.311	20,279,641
2022-06-28	6.540	6.620	6.520	6.580	6.509	15,562,950
2022-06-27	6.550	6.610	6.490	6.540	6.469	15,743,920
2022-06-24	6.560	6.610	6.510	6.550	6.479	14,522,100
2022-06-23	6.480	6.570	6.410	6.560	6.477	14,744,360
2022-06-22	6.510	6.590	6.430	6.450	6.368	15,142,660
2022-06-21	6.620	6.690	6.510	6.570	6.487	22,727,830
2022-06-20	6.330	6.650	6.330	6.620	6.536	38,255,621
2022-06-17	6.300	6.370	6.220	6.330	6.250	11,559,660
2022-06-16	6.310	6.370	6.280	6.300	6.220	11,399,150
2022-06-15	6.380	6.450	6.310	6.320	6.240	20,102,820
2022-06-14	6.320	6.400	6.150	6.390	6.309	21,364,100
2022-06-13	6.490	6.490	6.320	6.380	6.299	24,051,010
2022-06-10	6.240	6.520	6.170	6.500	6.418	39,599,020
2022-06-09	6.280	6.370	6.210	6.230	6.151	15,191,110
2022-06-08	6.340	6.480	6.250	6.340	6.260	19,255,801
2022-06-07	6.400	6.480	6.270	6.330	6.250	22,087,830
2022-06-06	6.290	6.450	6.240	6.400	6.319	20,790,000
2022-06-02	6.220	6.300	6.140	6.270	6.190	18,413,820
2022-06-01	6.280	6.280	6.140	6.220	6.141	26,116,650
2022-05-31	6.180	6.450	6.110	6.280	6.200	48,930,320
2022-05-30	5.950	6.100	5.900	6.100	6.023	28,253,119
2022-05-27	5.950	6.000	5.810	5.900	5.825	14,251,180
2022-05-26	5.940	5.980	5.830	5.920	5.845	13,319,980
2022-05-25	5.690	5.960	5.670	5.940	5.865	16,405,180
2022-05-24	6.030	6.060	5.700	5.700	5.628	19,683,221
2022-05-23	6.000	6.010	5.950	5.990	5.914	11,019,750
2022-05-20	5.990	6.050	5.900	5.960	5.884	18,528,631
2022-05-19	5.770	5.940	5.720	5.910	5.835	22,296,660
2022-05-18	5.830	5.880	5.750	5.850	5.776	13,490,410
2022-05-17	5.920	5.920	5.750	5.820	5.746	13,840,350
2022-05-16	5.940	5.970	5.800	5.860	5.786	13,765,120
2022-05-13	5.950	6.110	5.900	5.920	5.845	18,657,670

← NewerPage 18 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.