China Southern Power Grid Energy Efficiency & Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.170 | 4.210 | 4.120 | 4.130 | 4.103 | 10,817,550 |
| 2025-01-22 | 4.110 | 4.160 | 4.100 | 4.130 | 4.103 | 7,475,259 |
| 2025-01-21 | 4.150 | 4.170 | 4.090 | 4.130 | 4.103 | 6,642,100 |
| 2025-01-20 | 4.180 | 4.200 | 4.130 | 4.150 | 4.123 | 9,056,326 |
| 2025-01-17 | 4.150 | 4.190 | 4.140 | 4.170 | 4.143 | 8,046,600 |
| 2025-01-16 | 4.160 | 4.200 | 4.150 | 4.160 | 4.133 | 9,770,726 |
| 2025-01-15 | 4.180 | 4.180 | 4.130 | 4.160 | 4.133 | 9,251,035 |
| 2025-01-14 | 4.110 | 4.180 | 4.110 | 4.180 | 4.153 | 13,921,900 |
| 2025-01-13 | 4.070 | 4.130 | 4.040 | 4.120 | 4.093 | 9,641,800 |
| 2025-01-10 | 4.120 | 4.150 | 4.080 | 4.090 | 4.063 | 8,322,100 |
| 2025-01-09 | 4.160 | 4.190 | 4.110 | 4.120 | 4.093 | 10,315,110 |
| 2025-01-08 | 4.110 | 4.180 | 4.050 | 4.170 | 4.143 | 15,122,370 |
| 2025-01-07 | 4.150 | 4.170 | 4.080 | 4.120 | 4.093 | 9,678,795 |
| 2025-01-06 | 4.100 | 4.170 | 4.060 | 4.160 | 4.133 | 12,726,800 |
| 2025-01-03 | 4.110 | 4.170 | 4.070 | 4.100 | 4.073 | 14,619,040 |
| 2025-01-02 | 4.200 | 4.200 | 4.060 | 4.090 | 4.063 | 15,551,290 |
| 2024-12-31 | 4.270 | 4.300 | 4.160 | 4.180 | 4.153 | 16,002,700 |
| 2024-12-30 | 4.300 | 4.320 | 4.250 | 4.260 | 4.232 | 13,227,380 |
| 2024-12-27 | 4.310 | 4.350 | 4.290 | 4.310 | 4.282 | 12,673,200 |
| 2024-12-26 | 4.350 | 4.370 | 4.300 | 4.310 | 4.282 | 9,475,635 |
| 2024-12-25 | 4.410 | 4.410 | 4.310 | 4.350 | 4.322 | 10,753,700 |
| 2024-12-24 | 4.350 | 4.430 | 4.330 | 4.400 | 4.371 | 13,240,210 |
| 2024-12-23 | 4.450 | 4.470 | 4.340 | 4.350 | 4.322 | 16,781,420 |
| 2024-12-20 | 4.520 | 4.540 | 4.440 | 4.450 | 4.421 | 18,962,500 |
| 2024-12-19 | 4.500 | 4.540 | 4.450 | 4.540 | 4.510 | 17,403,119 |
| 2024-12-18 | 4.470 | 4.550 | 4.470 | 4.510 | 4.481 | 12,961,950 |
| 2024-12-17 | 4.570 | 4.590 | 4.450 | 4.480 | 4.451 | 18,730,000 |
| 2024-12-16 | 4.540 | 4.590 | 4.520 | 4.540 | 4.510 | 13,490,570 |
| 2024-12-13 | 4.640 | 4.660 | 4.540 | 4.550 | 4.520 | 19,816,900 |
| 2024-12-12 | 4.660 | 4.680 | 4.610 | 4.660 | 4.630 | 11,433,300 |
| 2024-12-11 | 4.590 | 4.660 | 4.570 | 4.660 | 4.630 | 19,087,600 |
| 2024-12-10 | 4.650 | 4.690 | 4.580 | 4.590 | 4.560 | 18,169,939 |
| 2024-12-09 | 4.590 | 4.620 | 4.550 | 4.580 | 4.550 | 14,813,910 |
| 2024-12-06 | 4.520 | 4.610 | 4.500 | 4.590 | 4.560 | 16,403,211 |
| 2024-12-05 | 4.530 | 4.540 | 4.500 | 4.520 | 4.491 | 11,378,910 |
| 2024-12-04 | 4.630 | 4.630 | 4.510 | 4.530 | 4.500 | 14,926,840 |
| 2024-12-03 | 4.640 | 4.640 | 4.570 | 4.630 | 4.600 | 11,938,420 |
| 2024-12-02 | 4.540 | 4.620 | 4.540 | 4.620 | 4.590 | 17,611,320 |
| 2024-11-29 | 4.530 | 4.590 | 4.500 | 4.560 | 4.530 | 15,378,330 |
| 2024-11-28 | 4.540 | 4.580 | 4.520 | 4.550 | 4.520 | 14,588,450 |
| 2024-11-27 | 4.480 | 4.550 | 4.400 | 4.550 | 4.520 | 17,004,760 |
| 2024-11-26 | 4.510 | 4.540 | 4.450 | 4.470 | 4.441 | 12,446,130 |
| 2024-11-25 | 4.490 | 4.570 | 4.450 | 4.540 | 4.510 | 19,973,330 |
| 2024-11-22 | 4.650 | 4.680 | 4.480 | 4.490 | 4.461 | 17,784,770 |
| 2024-11-21 | 4.690 | 4.730 | 4.620 | 4.660 | 4.630 | 11,317,000 |
| 2024-11-20 | 4.660 | 4.700 | 4.630 | 4.690 | 4.659 | 13,872,360 |
| 2024-11-19 | 4.640 | 4.670 | 4.560 | 4.670 | 4.640 | 13,120,660 |
| 2024-11-18 | 4.640 | 4.730 | 4.610 | 4.630 | 4.600 | 17,367,010 |
| 2024-11-15 | 4.720 | 4.750 | 4.620 | 4.620 | 4.590 | 15,137,600 |
| 2024-11-14 | 4.860 | 4.880 | 4.710 | 4.720 | 4.689 | 15,364,040 |
| 2024-11-13 | 4.840 | 4.870 | 4.780 | 4.850 | 4.818 | 16,879,900 |
| 2024-11-12 | 4.890 | 4.970 | 4.810 | 4.850 | 4.818 | 26,746,539 |
| 2024-11-11 | 4.880 | 4.890 | 4.810 | 4.890 | 4.858 | 22,517,180 |
| 2024-11-08 | 4.900 | 4.950 | 4.850 | 4.870 | 4.838 | 30,448,289 |
| 2024-11-07 | 4.700 | 4.860 | 4.700 | 4.850 | 4.818 | 33,519,531 |
| 2024-11-06 | 4.710 | 4.820 | 4.670 | 4.750 | 4.719 | 32,552,250 |
| 2024-11-05 | 4.640 | 4.710 | 4.620 | 4.700 | 4.669 | 21,835,609 |
| 2024-11-04 | 4.650 | 4.670 | 4.600 | 4.640 | 4.610 | 12,446,400 |
| 2024-11-01 | 4.710 | 4.710 | 4.590 | 4.630 | 4.600 | 22,589,699 |
| 2024-10-31 | 4.610 | 4.700 | 4.610 | 4.700 | 4.669 | 24,693,250 |
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.