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
2025-10-27	4.980	5.040	4.950	4.990	4.965	21,287,600
2025-10-24	5.100	5.100	4.980	4.990	4.965	22,705,119
2025-10-23	4.980	5.080	4.930	5.070	5.044	30,396,789
2025-10-22	5.050	5.070	4.970	4.970	4.945	20,178,189
2025-10-21	4.950	5.080	4.940	5.050	5.024	34,948,699
2025-10-20	5.030	5.060	4.910	4.960	4.935	41,684,699
2025-10-17	5.010	5.130	4.910	4.920	4.895	58,949,961
2025-10-16	4.930	4.940	4.870	4.890	4.865	16,842,699
2025-10-15	4.840	4.930	4.830	4.920	4.895	22,575,260
2025-10-14	4.890	4.940	4.850	4.860	4.835	21,360,500
2025-10-13	4.760	4.900	4.720	4.880	4.855	27,996,480
2025-10-10	4.840	4.890	4.810	4.870	4.845	21,384,109
2025-10-09	4.750	4.850	4.740	4.850	4.825	24,237,900
2025-09-30	4.810	4.810	4.740	4.750	4.726	16,179,300
2025-09-29	4.710	4.850	4.680	4.810	4.786	28,135,199
2025-09-26	4.670	4.760	4.650	4.710	4.686	16,617,600
2025-09-25	4.710	4.730	4.660	4.690	4.666	11,231,600
2025-09-24	4.650	4.730	4.630	4.700	4.676	12,911,870
2025-09-23	4.660	4.700	4.570	4.670	4.646	19,691,500
2025-09-22	4.720	4.740	4.630	4.680	4.656	18,114,600
2025-09-19	4.770	4.790	4.710	4.740	4.716	14,816,930
2025-09-18	4.840	4.880	4.750	4.780	4.756	19,447,330
2025-09-17	4.820	4.890	4.790	4.870	4.845	19,921,100
2025-09-16	4.870	4.870	4.800	4.820	4.796	16,444,699
2025-09-15	4.880	4.910	4.830	4.880	4.855	17,909,830
2025-09-12	4.920	4.930	4.850	4.870	4.845	26,034,221
2025-09-11	4.800	4.990	4.800	4.920	4.895	42,356,648
2025-09-10	4.850	4.850	4.790	4.820	4.796	14,813,990
2025-09-09	4.860	4.870	4.820	4.850	4.825	17,880,689
2025-09-08	4.800	4.870	4.790	4.840	4.815	25,741,789
2025-09-05	4.670	4.790	4.650	4.790	4.766	21,207,109
2025-09-04	4.650	4.710	4.620	4.680	4.656	16,443,801
2025-09-03	4.790	4.800	4.630	4.640	4.616	20,923,051
2025-09-02	4.710	4.790	4.690	4.790	4.766	25,989,801
2025-09-01	4.750	4.760	4.680	4.720	4.696	12,564,500
2025-08-29	4.730	4.780	4.720	4.730	4.706	15,921,740
2025-08-28	4.710	4.750	4.620	4.750	4.726	20,913,199
2025-08-27	4.800	4.830	4.720	4.720	4.696	19,680,551
2025-08-26	4.820	4.840	4.800	4.800	4.776	18,072,590
2025-08-25	4.790	4.830	4.770	4.820	4.796	23,086,980
2025-08-22	4.780	4.790	4.720	4.780	4.756	15,011,200
2025-08-21	4.760	4.800	4.750	4.780	4.756	16,093,500
2025-08-20	4.700	4.760	4.680	4.760	4.736	14,814,320
2025-08-19	4.710	4.730	4.690	4.700	4.676	11,421,400
2025-08-18	4.710	4.740	4.690	4.710	4.686	15,335,620
2025-08-15	4.690	4.740	4.680	4.700	4.676	14,820,140
2025-08-14	4.760	4.770	4.690	4.690	4.666	14,946,800
2025-08-13	4.780	4.790	4.750	4.750	4.726	12,736,500
2025-08-12	4.780	4.790	4.750	4.760	4.736	10,337,600
2025-08-11	4.760	4.790	4.720	4.780	4.756	15,277,340
2025-08-08	4.710	4.760	4.690	4.760	4.736	14,227,540
2025-08-07	4.720	4.740	4.690	4.710	4.686	9,438,539
2025-08-06	4.670	4.720	4.640	4.720	4.696	13,222,810
2025-08-05	4.640	4.670	4.640	4.660	4.636	9,682,492
2025-08-04	4.620	4.650	4.580	4.640	4.616	9,822,000
2025-08-01	4.610	4.640	4.610	4.630	4.606	10,795,980
2025-07-31	4.720	4.730	4.600	4.620	4.597	21,186,180
2025-07-30	4.740	4.770	4.710	4.730	4.706	13,881,830
2025-07-29	4.760	4.770	4.700	4.750	4.726	14,486,640
2025-07-28	4.780	4.800	4.750	4.770	4.746	13,456,830

← NewerPage 5 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.