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
2025-07-25	4.820	4.830	4.770	4.780	4.756	15,978,110
2025-07-24	4.780	4.820	4.760	4.820	4.796	17,363,301
2025-07-23	4.860	4.860	4.780	4.790	4.766	26,746,801
2025-07-22	4.780	4.900	4.750	4.860	4.835	38,798,422
2025-07-21	4.730	4.800	4.730	4.790	4.766	21,906,580
2025-07-18	4.720	4.730	4.690	4.720	4.696	13,864,000
2025-07-17	4.730	4.740	4.690	4.720	4.696	12,513,140
2025-07-16	4.700	4.730	4.690	4.710	4.686	15,599,240
2025-07-15	4.800	4.810	4.680	4.720	4.696	27,813,270
2025-07-14	4.800	4.860	4.790	4.810	4.786	23,214,500
2025-07-11	4.820	4.830	4.770	4.790	4.766	22,793,301
2025-07-10	4.790	4.850	4.780	4.820	4.796	23,332,600
2025-07-09	4.800	4.870	4.780	4.800	4.776	34,553,000
2025-07-08	4.880	4.900	4.760	4.830	4.805	46,920,801
2025-07-07	4.740	4.870	4.660	4.870	4.845	65,744,438
2025-07-04	4.630	4.690	4.630	4.640	4.616	25,395,141
2025-07-03	4.630	4.640	4.600	4.630	4.606	16,841,801
2025-07-02	4.640	4.650	4.610	4.640	4.616	19,306,010
2025-07-01	4.590	4.670	4.570	4.640	4.616	27,155,160
2025-06-30	4.590	4.610	4.570	4.590	4.567	14,750,700
2025-06-27	4.590	4.610	4.570	4.580	4.557	15,995,700
2025-06-26	4.630	4.640	4.580	4.590	4.567	21,174,600
2025-06-25	4.640	4.650	4.610	4.640	4.616	21,070,570
2025-06-24	4.600	4.640	4.580	4.640	4.616	24,212,670
2025-06-23	4.520	4.590	4.500	4.580	4.557	18,851,730
2025-06-20	4.520	4.570	4.520	4.560	4.537	21,412,400
2025-06-19	4.590	4.610	4.520	4.530	4.507	19,808,801
2025-06-18	4.660	4.670	4.580	4.600	4.577	23,122,320
2025-06-17	4.690	4.710	4.650	4.670	4.646	20,946,119
2025-06-16	4.660	4.700	4.620	4.680	4.656	26,655,500
2025-06-13	4.780	4.820	4.680	4.690	4.666	34,650,727
2025-06-12	4.850	4.860	4.750	4.780	4.756	43,660,449
2025-06-11	4.910	4.940	4.870	4.880	4.855	39,141,602
2025-06-10	5.030	5.050	4.900	4.910	4.885	63,305,672
2025-06-09	5.000	5.100	4.960	5.000	4.975	77,032,953
2025-06-06	5.270	5.270	5.050	5.050	5.024	119,624,602
2025-06-05	4.840	5.320	4.780	5.320	5.293	112,011,797
2025-06-04	4.980	5.000	4.770	4.840	4.815	85,516,570
2025-06-03	5.460	5.460	5.070	5.090	5.064	170,317,594
2025-05-30	4.960	4.960	4.960	4.960	4.935	29,567,760
2025-05-29	4.510	4.520	4.470	4.510	4.487	11,232,650
2025-05-28	4.500	4.510	4.450	4.480	4.457	9,420,900
2025-05-27	4.510	4.550	4.470	4.500	4.477	10,656,140
2025-05-26	4.390	4.520	4.380	4.500	4.477	18,439,289
2025-05-23	4.450	4.450	4.360	4.370	4.348	14,393,780
2025-05-22	4.490	4.500	4.430	4.460	4.437	11,245,300
2025-05-21	4.500	4.530	4.490	4.500	4.477	7,639,500
2025-05-20	4.500	4.520	4.480	4.500	4.477	7,936,500
2025-05-19	4.430	4.500	4.410	4.500	4.477	13,487,840
2025-05-16	4.460	4.480	4.410	4.420	4.398	6,932,300
2025-05-15	4.450	4.480	4.430	4.460	4.437	11,076,120
2025-05-14	4.460	4.470	4.410	4.450	4.427	11,316,090
2025-05-13	4.500	4.510	4.430	4.440	4.417	11,697,200
2025-05-12	4.460	4.480	4.400	4.470	4.447	16,845,180
2025-05-09	4.420	4.480	4.400	4.450	4.427	19,187,600
2025-05-08	4.410	4.430	4.380	4.410	4.388	13,636,900
2025-05-07	4.350	4.450	4.320	4.430	4.408	29,592,400
2025-05-06	4.300	4.330	4.280	4.330	4.308	13,385,800
2025-04-30	4.320	4.350	4.280	4.300	4.278	10,849,100
2025-04-29	4.310	4.380	4.280	4.300	4.278	15,542,160

← NewerPage 6 of 21 · 1,219 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.