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
2022-02-10	7.260	7.310	7.220	7.270	7.178	10,283,390
2022-02-09	7.220	7.310	7.170	7.260	7.168	13,506,410
2022-02-08	7.120	7.210	7.050	7.210	7.118	10,359,690
2022-02-07	7.010	7.180	7.010	7.120	7.030	12,056,080
2022-01-28	6.960	7.010	6.800	6.960	6.872	11,867,850
2022-01-27	7.150	7.150	6.850	6.850	6.763	13,867,820
2022-01-26	7.030	7.160	7.010	7.110	7.020	10,828,330
2022-01-25	7.370	7.390	7.030	7.040	6.951	17,237,801
2022-01-24	7.380	7.400	7.330	7.370	7.276	8,035,400
2022-01-21	7.410	7.450	7.370	7.410	7.316	8,370,411
2022-01-20	7.490	7.560	7.360	7.450	7.355	12,555,000
2022-01-19	7.500	7.580	7.470	7.510	7.415	13,997,430
2022-01-18	7.440	7.540	7.310	7.520	7.425	26,203,830
2022-01-17	7.720	7.720	7.430	7.490	7.395	36,731,941
2022-01-14	7.910	7.910	7.730	7.770	7.671	22,436,711
2022-01-13	8.000	8.020	7.910	7.930	7.829	13,856,330
2022-01-12	7.970	8.030	7.960	8.000	7.898	13,915,100
2022-01-11	7.950	8.030	7.930	7.970	7.869	13,090,650
2022-01-10	8.060	8.070	7.850	7.960	7.859	23,728,510
2022-01-07	8.220	8.250	8.050	8.070	7.968	20,516,750
2022-01-06	8.080	8.190	8.050	8.130	8.027	15,616,540
2022-01-05	8.260	8.260	8.000	8.080	7.977	32,045,119
2022-01-04	8.300	8.320	8.190	8.210	8.106	33,211,852
2021-12-31	8.370	8.470	8.270	8.290	8.185	34,426,059
2021-12-30	8.320	8.420	8.260	8.360	8.254	25,119,090
2021-12-29	8.250	8.390	8.220	8.330	8.224	19,853,090
2021-12-28	8.560	8.650	8.270	8.330	8.224	41,797,770
2021-12-27	8.620	8.880	8.550	8.640	8.530	32,362,510
2021-12-24	8.820	8.900	8.600	8.700	8.590	44,760,367
2021-12-23	8.620	9.050	8.530	8.900	8.787	75,751,562
2021-12-22	8.690	8.800	8.530	8.620	8.511	36,513,781
2021-12-21	8.660	8.840	8.560	8.730	8.619	53,627,910
2021-12-20	9.060	9.110	8.640	8.670	8.560	86,294,625
2021-12-17	9.370	9.620	9.150	9.160	9.044	112,447,602
2021-12-16	9.400	9.940	9.000	9.390	9.271	205,775,016
2021-12-15	8.260	9.080	8.210	9.080	8.965	142,359,812
2021-12-14	8.170	8.330	8.120	8.250	8.145	32,153,211
2021-12-13	8.140	8.250	8.140	8.180	8.076	26,721,650
2021-12-10	8.210	8.230	8.110	8.130	8.027	18,098,100
2021-12-09	8.190	8.220	8.130	8.180	8.076	19,416,529
2021-12-08	8.160	8.220	8.100	8.190	8.086	18,434,039
2021-12-07	8.190	8.270	8.010	8.180	8.076	27,055,570
2021-12-06	8.300	8.360	8.160	8.190	8.086	33,519,898
2021-12-03	7.960	8.470	7.900	8.290	8.185	58,456,141
2021-12-02	8.050	8.080	7.960	7.980	7.879	15,581,400
2021-12-01	8.050	8.080	7.950	8.070	7.968	18,638,801
2021-11-30	8.100	8.120	8.000	8.040	7.938	14,556,840
2021-11-29	8.030	8.100	7.900	8.030	7.928	15,257,370
2021-11-26	8.150	8.150	8.090	8.110	8.007	12,884,390
2021-11-25	8.160	8.220	8.130	8.170	8.066	15,039,880
2021-11-24	8.100	8.230	8.070	8.170	8.066	22,450,430
2021-11-23	8.170	8.190	8.100	8.120	8.017	19,363,590
2021-11-22	8.220	8.220	8.150	8.170	8.066	13,851,430
2021-11-19	8.210	8.220	8.130	8.180	8.076	15,425,440
2021-11-18	8.220	8.350	8.100	8.200	8.096	22,285,840
2021-11-17	8.200	8.240	8.140	8.180	8.076	17,180,170
2021-11-16	8.260	8.300	8.130	8.210	8.106	21,262,029
2021-11-15	8.250	8.350	8.200	8.260	8.155	21,241,150
2021-11-12	8.170	8.240	8.120	8.230	8.126	23,028,471
2021-11-11	8.120	8.190	8.080	8.140	8.037	16,359,440

← NewerPage 20 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.