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
2026-07-23	5.630	5.850	5.450	5.850	5.829	81,725,718
2026-07-22	5.410	5.730	5.400	5.670	5.650	70,263,871
2026-07-21	5.400	5.510	5.260	5.490	5.470	61,150,738
2026-07-20	5.180	5.480	5.160	5.390	5.371	70,885,727
2026-07-17	5.240	5.350	5.130	5.140	5.122	42,096,000
2026-07-16	5.360	5.370	5.230	5.260	5.241	23,473,699
2026-07-15	5.320	5.440	5.280	5.340	5.321	20,800,000
2026-07-14	5.260	5.340	5.210	5.330	5.311	23,680,283
2026-07-13	5.520	5.520	5.260	5.270	5.251	24,569,396
2026-07-10	5.360	5.620	5.360	5.510	5.490	32,314,332
2026-07-09	5.390	5.440	5.250	5.400	5.381	29,677,801
2026-07-08	5.500	5.530	5.410	5.410	5.391	24,708,385
2026-07-07	5.650	5.680	5.480	5.500	5.480	30,128,639
2026-07-06	5.790	5.880	5.680	5.690	5.670	28,776,500
2026-07-03	5.690	5.840	5.680	5.790	5.769	31,829,795
2026-07-02	5.810	5.910	5.660	5.680	5.660	41,303,098
2026-07-01	5.810	5.880	5.740	5.840	5.819	32,243,400
2026-06-30	5.830	5.850	5.760	5.820	5.799	20,261,656
2026-06-29	5.830	5.900	5.730	5.860	5.839	29,335,170
2026-06-26	5.970	6.100	5.820	5.830	5.809	36,648,984
2026-06-25	6.040	6.080	5.940	5.970	5.949	31,733,887
2026-06-24	6.080	6.140	5.940	6.050	6.028	32,747,611
2026-06-23	6.200	6.280	6.060	6.120	6.098	30,926,891
2026-06-22	6.070	6.210	6.000	6.210	6.188	38,093,648
2026-06-18	6.210	6.260	6.040	6.090	6.068	39,814,969
2026-06-17	6.370	6.460	6.170	6.220	6.198	37,722,980
2026-06-16	6.260	6.440	6.190	6.360	6.337	40,586,969
2026-06-15	6.150	6.260	6.150	6.260	6.238	39,352,434
2026-06-12	6.250	6.260	6.060	6.140	6.118	48,959,367
2026-06-11	6.180	6.280	6.110	6.170	6.148	31,783,939
2026-06-10	6.370	6.390	6.160	6.240	6.218	42,211,641
2026-06-09	6.510	6.540	6.250	6.440	6.417	32,905,207
2026-06-08	6.610	6.660	6.330	6.390	6.367	46,492,246
2026-06-05	6.920	7.040	6.710	6.720	6.696	52,916,820
2026-06-04	7.200	7.220	6.950	7.000	6.975	46,044,898
2026-06-03	7.100	7.290	6.950	7.160	7.134	57,926,078
2026-06-02	7.310	7.450	7.150	7.190	7.164	55,190,090
2026-06-01	7.530	7.610	7.070	7.480	7.453	85,752,367
2026-05-29	7.200	7.640	7.140	7.480	7.453	100,887,695
2026-05-28	6.900	7.330	6.870	7.270	7.244	86,705,469
2026-05-27	6.810	7.100	6.800	6.940	6.915	51,667,059
2026-05-26	6.980	7.000	6.770	6.900	6.875	47,075,738
2026-05-25	7.090	7.180	6.960	7.050	7.025	34,977,379
2026-05-22	6.950	7.070	6.870	7.020	6.995	33,656,980
2026-05-21	7.260	7.350	6.920	6.960	6.935	50,431,688
2026-05-20	7.550	7.550	7.200	7.250	7.224	54,027,551
2026-05-19	7.390	7.590	7.250	7.550	7.523	52,190,980
2026-05-18	7.430	7.480	7.310	7.380	7.354	43,467,129
2026-05-15	7.650	7.730	7.370	7.430	7.403	78,260,109
2026-05-14	8.280	8.280	7.720	7.720	7.692	127,928,398
2026-05-13	7.840	8.350	7.790	8.280	8.250	155,486,297
2026-05-12	7.840	7.990	7.610	7.870	7.842	87,368,797
2026-05-11	7.930	8.190	7.890	7.910	7.882	99,789,570
2026-05-08	7.730	8.140	7.690	7.890	7.862	93,290,414
2026-05-07	7.620	7.740	7.580	7.730	7.702	78,642,594
2026-05-06	7.500	7.660	7.450	7.620	7.593	72,846,359
2026-04-30	7.750	7.750	7.380	7.400	7.373	90,601,328
2026-04-29	7.870	7.930	7.680	7.770	7.742	93,817,695
2026-04-28	7.900	8.140	7.600	8.080	8.051	115,480,602
2026-04-27	8.020	8.230	7.830	7.890	7.862	121,420,000

← NewerPage 2 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.