China Southern Power Grid Energy Efficiency & Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.000 | 9.000 | 8.380 | 8.380 | 8.350 | 163,871,812 |
| 2026-04-23 | 8.500 | 9.200 | 8.280 | 9.180 | 9.147 | 220,054,000 |
| 2026-04-22 | 8.060 | 8.460 | 7.920 | 8.450 | 8.420 | 163,057,203 |
| 2026-04-21 | 8.000 | 8.110 | 7.730 | 8.030 | 8.001 | 111,973,695 |
| 2026-04-20 | 7.930 | 8.020 | 7.770 | 7.990 | 7.961 | 93,806,789 |
| 2026-04-17 | 7.810 | 8.200 | 7.790 | 7.940 | 7.912 | 98,562,328 |
| 2026-04-16 | 7.700 | 7.980 | 7.600 | 7.830 | 7.802 | 84,639,297 |
| 2026-04-15 | 7.660 | 7.870 | 7.590 | 7.780 | 7.752 | 91,047,969 |
| 2026-04-14 | 7.690 | 7.790 | 7.550 | 7.650 | 7.623 | 55,341,020 |
| 2026-04-13 | 7.450 | 7.650 | 7.420 | 7.630 | 7.603 | 53,134,473 |
| 2026-04-10 | 7.500 | 7.600 | 7.430 | 7.530 | 7.503 | 52,799,520 |
| 2026-04-09 | 7.500 | 7.510 | 7.350 | 7.450 | 7.423 | 46,190,527 |
| 2026-04-08 | 7.350 | 7.590 | 7.350 | 7.590 | 7.563 | 76,138,789 |
| 2026-04-07 | 7.200 | 7.300 | 7.160 | 7.240 | 7.214 | 43,437,953 |
| 2026-04-03 | 7.480 | 7.490 | 7.170 | 7.200 | 7.174 | 66,170,914 |
| 2026-04-02 | 7.700 | 7.780 | 7.420 | 7.480 | 7.453 | 64,099,406 |
| 2026-04-01 | 7.700 | 7.800 | 7.600 | 7.660 | 7.633 | 74,646,180 |
| 2026-03-31 | 7.870 | 7.920 | 7.480 | 7.500 | 7.473 | 104,482,000 |
| 2026-03-30 | 8.360 | 8.360 | 7.700 | 7.890 | 7.862 | 123,515,297 |
| 2026-03-27 | 8.330 | 8.590 | 8.260 | 8.450 | 8.420 | 96,077,219 |
| 2026-03-26 | 9.200 | 9.200 | 8.530 | 8.600 | 8.569 | 146,090,203 |
| 2026-03-25 | 9.480 | 9.630 | 9.140 | 9.340 | 9.307 | 180,186,000 |
| 2026-03-24 | 9.350 | 9.660 | 8.900 | 9.490 | 9.456 | 217,656,609 |
| 2026-03-23 | 8.570 | 9.380 | 8.450 | 9.360 | 9.326 | 228,780,406 |
| 2026-03-20 | 8.520 | 8.980 | 8.440 | 8.650 | 8.619 | 169,884,297 |
| 2026-03-19 | 8.310 | 8.700 | 8.260 | 8.510 | 8.480 | 125,319,906 |
| 2026-03-18 | 8.600 | 8.670 | 8.310 | 8.490 | 8.460 | 132,752,891 |
| 2026-03-17 | 8.970 | 9.000 | 8.460 | 8.500 | 8.470 | 200,429,797 |
| 2026-03-16 | 10.100 | 10.150 | 9.010 | 9.120 | 9.087 | 187,522,203 |
| 2026-03-13 | 10.500 | 11.000 | 9.860 | 9.970 | 9.934 | 209,462,797 |
| 2026-03-12 | 10.070 | 11.000 | 9.740 | 10.600 | 10.562 | 235,940,500 |
| 2026-03-11 | 9.440 | 10.490 | 9.160 | 10.090 | 10.054 | 238,391,906 |
| 2026-03-10 | 9.580 | 9.930 | 9.290 | 9.650 | 9.615 | 250,451,703 |
| 2026-03-09 | 8.720 | 9.580 | 8.550 | 9.580 | 9.546 | 236,380,703 |
| 2026-03-06 | 8.800 | 8.980 | 8.400 | 8.710 | 8.679 | 179,266,594 |
| 2026-03-05 | 8.350 | 9.160 | 8.340 | 8.960 | 8.928 | 250,287,016 |
| 2026-03-04 | 7.740 | 8.580 | 7.700 | 8.400 | 8.370 | 211,405,406 |
| 2026-03-03 | 8.290 | 8.500 | 8.000 | 8.050 | 8.021 | 219,608,703 |
| 2026-03-02 | 8.400 | 8.950 | 8.220 | 8.330 | 8.300 | 325,054,500 |
| 2026-02-27 | 7.480 | 8.220 | 7.450 | 8.220 | 8.191 | 196,032,500 |
| 2026-02-26 | 7.300 | 7.570 | 7.300 | 7.470 | 7.443 | 172,054,094 |
| 2026-02-25 | 7.190 | 7.310 | 7.150 | 7.240 | 7.214 | 170,404,609 |
| 2026-02-24 | 6.750 | 7.170 | 6.740 | 7.170 | 7.144 | 76,800,680 |
| 2026-02-13 | 6.700 | 6.720 | 6.500 | 6.520 | 6.497 | 89,365,961 |
| 2026-02-12 | 6.820 | 7.000 | 6.700 | 6.860 | 6.835 | 127,012,398 |
| 2026-02-11 | 6.800 | 6.830 | 6.620 | 6.620 | 6.596 | 103,555,508 |
| 2026-02-10 | 7.000 | 7.050 | 6.790 | 6.870 | 6.845 | 103,503,797 |
| 2026-02-09 | 7.210 | 7.280 | 7.000 | 7.070 | 7.045 | 151,812,609 |
| 2026-02-06 | 6.890 | 7.500 | 6.620 | 7.210 | 7.184 | 171,534,891 |
| 2026-02-05 | 7.300 | 7.360 | 6.930 | 6.970 | 6.945 | 185,136,000 |
| 2026-02-04 | 7.500 | 7.990 | 7.220 | 7.600 | 7.573 | 321,471,719 |
| 2026-02-03 | 6.500 | 7.440 | 6.450 | 7.440 | 7.413 | 195,825,906 |
| 2026-02-02 | 6.310 | 6.840 | 6.310 | 6.760 | 6.736 | 222,384,188 |
| 2026-01-30 | 6.000 | 6.450 | 5.730 | 6.220 | 6.198 | 142,845,109 |
| 2026-01-29 | 6.000 | 6.200 | 5.870 | 6.090 | 6.068 | 120,728,000 |
| 2026-01-28 | 5.800 | 6.140 | 5.680 | 6.000 | 5.979 | 125,328,094 |
| 2026-01-27 | 5.780 | 5.830 | 5.590 | 5.800 | 5.779 | 91,479,805 |
| 2026-01-26 | 5.820 | 6.080 | 5.760 | 5.930 | 5.909 | 131,901,000 |
| 2026-01-23 | 5.580 | 5.850 | 5.560 | 5.720 | 5.700 | 112,277,398 |
| 2026-01-22 | 5.630 | 5.840 | 5.560 | 5.600 | 5.580 | 126,387,102 |
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.