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
2022-05-12	6.010	6.230	5.870	5.950	5.874	26,145,580
2022-05-11	5.900	6.080	5.880	5.900	5.825	19,746,699
2022-05-10	5.780	5.950	5.720	5.900	5.825	12,838,860
2022-05-09	5.680	5.800	5.660	5.790	5.717	8,542,200
2022-05-06	5.710	5.730	5.630	5.680	5.608	10,467,770
2022-05-05	5.740	5.920	5.720	5.830	5.756	14,665,400
2022-04-29	5.690	5.790	5.610	5.740	5.667	13,403,920
2022-04-28	5.680	5.730	5.530	5.600	5.529	13,546,970
2022-04-27	5.270	5.720	5.210	5.690	5.618	23,316,910
2022-04-26	5.640	5.700	5.260	5.280	5.213	18,625,279
2022-04-25	6.150	6.150	5.620	5.640	5.568	18,967,270
2022-04-22	6.100	6.240	6.050	6.170	6.092	12,712,270
2022-04-21	6.410	6.410	6.140	6.140	6.062	14,759,500
2022-04-20	6.560	6.590	6.380	6.400	6.319	12,357,000
2022-04-19	6.500	6.610	6.480	6.560	6.477	11,573,660
2022-04-18	6.500	6.560	6.360	6.540	6.457	11,850,800
2022-04-15	6.370	6.690	6.340	6.500	6.418	18,434,641
2022-04-14	6.400	6.460	6.370	6.390	6.309	7,323,700
2022-04-13	6.470	6.480	6.380	6.380	6.299	6,833,372
2022-04-12	6.360	6.470	6.300	6.450	6.368	9,808,512
2022-04-11	6.660	6.700	6.320	6.390	6.309	12,872,620
2022-04-08	6.700	6.700	6.510	6.660	6.575	10,118,820
2022-04-07	6.800	6.800	6.610	6.650	6.566	11,620,700
2022-04-06	6.760	6.820	6.690	6.810	6.724	11,047,200
2022-04-01	6.700	6.800	6.570	6.770	6.684	10,970,740
2022-03-31	6.770	6.840	6.680	6.700	6.615	12,292,990
2022-03-30	6.780	6.840	6.740	6.790	6.704	12,016,170
2022-03-29	6.790	6.860	6.660	6.720	6.635	12,666,600
2022-03-28	6.880	6.910	6.710	6.790	6.704	13,827,430
2022-03-25	7.080	7.090	6.880	6.920	6.832	19,981,189
2022-03-24	7.110	7.150	7.020	7.080	6.990	17,330,711
2022-03-23	7.160	7.260	7.110	7.120	7.030	22,459,539
2022-03-22	7.200	7.370	7.130	7.160	7.069	34,009,020
2022-03-21	7.230	7.450	7.100	7.340	7.247	72,186,273
2022-03-18	6.490	7.110	6.420	7.110	7.020	30,640,100
2022-03-17	6.510	6.600	6.450	6.460	6.378	12,608,140
2022-03-16	6.380	6.500	6.110	6.470	6.388	19,419,010
2022-03-15	6.770	6.790	6.300	6.310	6.230	15,344,490
2022-03-14	6.900	6.920	6.720	6.730	6.645	9,263,740
2022-03-11	6.880	6.930	6.680	6.910	6.822	11,787,080
2022-03-10	6.800	7.010	6.800	6.900	6.812	15,245,670
2022-03-09	6.840	6.950	6.380	6.710	6.625	18,244,029
2022-03-08	7.100	7.160	6.850	6.860	6.773	15,446,960
2022-03-07	7.270	7.270	7.100	7.140	7.049	12,463,470
2022-03-04	7.390	7.400	7.260	7.300	7.207	12,304,720
2022-03-03	7.360	7.480	7.350	7.390	7.296	16,388,910
2022-03-02	7.350	7.350	7.270	7.350	7.257	8,045,709
2022-03-01	7.320	7.420	7.320	7.350	7.257	11,214,210
2022-02-28	7.310	7.390	7.230	7.300	7.207	10,091,110
2022-02-25	7.260	7.370	7.210	7.330	7.237	13,106,440
2022-02-24	7.350	7.490	7.200	7.240	7.148	19,484,570
2022-02-23	7.350	7.370	7.300	7.360	7.267	8,715,714
2022-02-22	7.450	7.450	7.300	7.340	7.247	12,545,670
2022-02-21	7.360	7.450	7.310	7.450	7.355	15,839,380
2022-02-18	7.160	7.350	7.080	7.310	7.217	17,035,631
2022-02-17	7.160	7.260	7.130	7.190	7.099	12,753,730
2022-02-16	7.150	7.190	7.130	7.170	7.079	5,902,137
2022-02-15	7.140	7.160	7.090	7.130	7.040	5,807,607
2022-02-14	7.090	7.170	7.060	7.140	7.049	6,617,618
2022-02-11	7.260	7.260	7.120	7.120	7.030	10,738,720

← NewerPage 19 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.