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
2025-04-28	4.310	4.320	4.230	4.300	4.278	13,429,600
2025-04-25	4.220	4.310	4.200	4.300	4.278	17,265,100
2025-04-24	4.210	4.250	4.180	4.210	4.189	10,030,700
2025-04-23	4.230	4.240	4.190	4.200	4.179	8,597,700
2025-04-22	4.230	4.240	4.210	4.220	4.199	5,841,600
2025-04-21	4.230	4.250	4.210	4.220	4.199	6,622,894
2025-04-18	4.250	4.250	4.200	4.230	4.209	5,600,850
2025-04-17	4.220	4.260	4.190	4.250	4.228	6,520,000
2025-04-16	4.260	4.270	4.180	4.230	4.209	10,873,730
2025-04-15	4.300	4.300	4.230	4.260	4.238	7,992,536
2025-04-14	4.280	4.350	4.270	4.290	4.268	11,813,790
2025-04-11	4.250	4.320	4.200	4.280	4.258	16,935,301
2025-04-10	4.280	4.280	4.200	4.260	4.238	19,864,789
2025-04-09	4.100	4.280	4.000	4.240	4.218	24,974,301
2025-04-08	3.970	4.120	3.960	4.110	4.089	24,152,340
2025-04-07	4.230	4.240	3.870	3.930	3.910	33,250,820
2025-04-03	4.240	4.320	4.230	4.300	4.278	10,803,500
2025-04-02	4.320	4.320	4.250	4.260	4.238	9,866,073
2025-04-01	4.200	4.340	4.180	4.310	4.288	23,155,061
2025-03-31	4.220	4.270	4.160	4.200	4.179	13,831,940
2025-03-28	4.230	4.260	4.200	4.220	4.199	10,945,120
2025-03-27	4.330	4.350	4.240	4.240	4.218	17,685,900
2025-03-26	4.350	4.360	4.310	4.350	4.328	9,885,900
2025-03-25	4.320	4.370	4.280	4.360	4.338	13,087,240
2025-03-24	4.340	4.390	4.270	4.330	4.308	13,821,250
2025-03-21	4.370	4.400	4.330	4.340	4.318	12,775,540
2025-03-20	4.370	4.410	4.350	4.370	4.348	11,924,220
2025-03-19	4.380	4.400	4.340	4.370	4.348	9,683,143
2025-03-18	4.410	4.420	4.350	4.370	4.348	11,075,080
2025-03-17	4.320	4.440	4.310	4.390	4.368	21,841,189
2025-03-14	4.310	4.320	4.270	4.310	4.288	14,300,190
2025-03-13	4.310	4.330	4.270	4.300	4.278	9,979,900
2025-03-12	4.270	4.320	4.250	4.310	4.288	13,280,400
2025-03-11	4.230	4.270	4.200	4.270	4.248	10,824,560
2025-03-10	4.260	4.280	4.220	4.240	4.218	10,149,620
2025-03-07	4.260	4.280	4.230	4.250	4.228	9,329,536
2025-03-06	4.240	4.270	4.220	4.260	4.238	10,406,870
2025-03-05	4.290	4.300	4.220	4.250	4.228	9,324,400
2025-03-04	4.240	4.310	4.230	4.290	4.268	9,892,001
2025-03-03	4.260	4.300	4.250	4.260	4.238	9,498,500
2025-02-28	4.330	4.360	4.240	4.260	4.238	14,992,200
2025-02-27	4.380	4.390	4.310	4.340	4.318	12,804,520
2025-02-26	4.360	4.390	4.350	4.380	4.358	10,117,100
2025-02-25	4.400	4.410	4.340	4.360	4.338	11,938,300
2025-02-24	4.380	4.450	4.370	4.420	4.398	19,971,539
2025-02-21	4.380	4.410	4.350	4.370	4.348	16,753,699
2025-02-20	4.430	4.430	4.330	4.390	4.368	17,086,600
2025-02-19	4.450	4.460	4.400	4.430	4.408	17,823,400
2025-02-18	4.430	4.530	4.360	4.450	4.427	35,181,207
2025-02-17	4.260	4.490	4.210	4.420	4.398	42,593,273
2025-02-14	4.240	4.280	4.230	4.260	4.238	9,547,500
2025-02-13	4.290	4.300	4.240	4.250	4.228	11,886,790
2025-02-12	4.270	4.290	4.240	4.290	4.268	11,046,100
2025-02-11	4.290	4.310	4.230	4.260	4.238	12,632,200
2025-02-10	4.250	4.300	4.250	4.290	4.268	15,815,300
2025-02-07	4.210	4.260	4.170	4.230	4.209	14,897,400
2025-02-06	4.180	4.200	4.130	4.190	4.169	12,924,700
2025-02-05	4.150	4.190	4.130	4.170	4.149	10,379,000
2025-01-27	4.100	4.190	4.100	4.140	4.119	12,183,390
2025-01-24	4.120	4.130	4.080	4.090	4.069	11,569,830

← NewerPage 7 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.