China Southern Power Grid Energy Efficiency & Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.590 | 4.650 | 4.570 | 4.600 | 4.570 | 18,141,650 |
| 2024-10-29 | 4.720 | 4.750 | 4.590 | 4.610 | 4.580 | 22,759,180 |
| 2024-10-28 | 4.720 | 4.730 | 4.650 | 4.710 | 4.679 | 26,149,750 |
| 2024-10-25 | 4.650 | 4.740 | 4.640 | 4.730 | 4.699 | 17,173,900 |
| 2024-10-24 | 4.690 | 4.720 | 4.600 | 4.630 | 4.600 | 12,206,300 |
| 2024-10-23 | 4.600 | 4.740 | 4.590 | 4.680 | 4.649 | 20,734,980 |
| 2024-10-22 | 4.530 | 4.610 | 4.510 | 4.610 | 4.580 | 19,674,609 |
| 2024-10-21 | 4.560 | 4.590 | 4.500 | 4.530 | 4.500 | 18,609,650 |
| 2024-10-18 | 4.460 | 4.630 | 4.410 | 4.540 | 4.510 | 22,765,830 |
| 2024-10-17 | 4.590 | 4.590 | 4.460 | 4.460 | 4.431 | 15,605,300 |
| 2024-10-16 | 4.500 | 4.600 | 4.460 | 4.550 | 4.520 | 13,925,060 |
| 2024-10-15 | 4.620 | 4.650 | 4.510 | 4.520 | 4.491 | 17,325,811 |
| 2024-10-14 | 4.580 | 4.650 | 4.490 | 4.620 | 4.590 | 20,166,311 |
| 2024-10-11 | 4.780 | 4.790 | 4.500 | 4.550 | 4.520 | 18,585,801 |
| 2024-10-10 | 4.760 | 4.890 | 4.700 | 4.770 | 4.739 | 25,650,240 |
| 2024-10-09 | 5.050 | 5.050 | 4.740 | 4.750 | 4.719 | 42,359,922 |
| 2024-10-08 | 5.310 | 5.340 | 4.850 | 5.120 | 5.087 | 71,358,797 |
| 2024-09-30 | 4.550 | 4.850 | 4.550 | 4.850 | 4.818 | 53,441,672 |
| 2024-09-27 | 4.280 | 4.490 | 4.250 | 4.410 | 4.381 | 30,822,900 |
| 2024-09-26 | 4.130 | 4.240 | 4.120 | 4.240 | 4.212 | 17,866,240 |
| 2024-09-25 | 4.130 | 4.220 | 4.120 | 4.130 | 4.103 | 17,157,400 |
| 2024-09-24 | 4.010 | 4.100 | 4.010 | 4.090 | 4.063 | 15,647,460 |
| 2024-09-23 | 4.040 | 4.040 | 3.980 | 3.990 | 3.964 | 6,002,600 |
| 2024-09-20 | 4.040 | 4.050 | 4.000 | 4.010 | 3.984 | 4,991,300 |
| 2024-09-19 | 3.970 | 4.080 | 3.960 | 4.050 | 4.024 | 8,643,200 |
| 2024-09-18 | 4.000 | 4.000 | 3.920 | 3.960 | 3.934 | 6,839,570 |
| 2024-09-13 | 4.010 | 4.030 | 3.970 | 3.980 | 3.954 | 5,344,200 |
| 2024-09-12 | 3.980 | 4.060 | 3.970 | 4.000 | 3.974 | 7,484,800 |
| 2024-09-11 | 3.970 | 4.000 | 3.950 | 3.980 | 3.954 | 3,709,644 |
| 2024-09-10 | 3.980 | 4.000 | 3.910 | 3.990 | 3.964 | 6,187,044 |
| 2024-09-09 | 4.000 | 4.020 | 3.970 | 3.980 | 3.954 | 4,232,000 |
| 2024-09-06 | 4.050 | 4.060 | 4.010 | 4.020 | 3.994 | 4,331,800 |
| 2024-09-05 | 4.040 | 4.070 | 4.010 | 4.050 | 4.024 | 5,753,500 |
| 2024-09-04 | 4.020 | 4.070 | 4.010 | 4.040 | 4.014 | 6,344,700 |
| 2024-09-03 | 4.050 | 4.090 | 4.010 | 4.040 | 4.014 | 6,166,700 |
| 2024-09-02 | 4.050 | 4.120 | 4.040 | 4.050 | 4.024 | 10,733,400 |
| 2024-08-30 | 3.990 | 4.080 | 3.980 | 4.040 | 4.014 | 9,773,400 |
| 2024-08-29 | 3.950 | 4.000 | 3.930 | 3.990 | 3.964 | 6,249,600 |
| 2024-08-28 | 3.920 | 3.980 | 3.920 | 3.960 | 3.934 | 7,136,575 |
| 2024-08-27 | 3.950 | 3.960 | 3.900 | 3.920 | 3.894 | 4,731,000 |
| 2024-08-26 | 3.930 | 3.990 | 3.930 | 3.960 | 3.934 | 6,528,000 |
| 2024-08-23 | 3.960 | 3.980 | 3.900 | 3.930 | 3.904 | 7,581,800 |
| 2024-08-22 | 3.980 | 4.010 | 3.950 | 3.970 | 3.944 | 6,124,911 |
| 2024-08-21 | 4.010 | 4.020 | 3.960 | 3.970 | 3.944 | 5,672,900 |
| 2024-08-20 | 4.080 | 4.080 | 4.000 | 4.010 | 3.984 | 7,997,000 |
| 2024-08-19 | 4.060 | 4.100 | 4.050 | 4.080 | 4.053 | 7,692,000 |
| 2024-08-16 | 4.140 | 4.150 | 4.050 | 4.070 | 4.043 | 17,106,801 |
| 2024-08-15 | 4.150 | 4.200 | 4.130 | 4.150 | 4.123 | 14,696,600 |
| 2024-08-14 | 4.200 | 4.210 | 4.160 | 4.160 | 4.133 | 6,305,000 |
| 2024-08-13 | 4.170 | 4.230 | 4.140 | 4.200 | 4.173 | 10,614,310 |
| 2024-08-12 | 4.220 | 4.260 | 4.170 | 4.180 | 4.153 | 7,604,411 |
| 2024-08-09 | 4.240 | 4.250 | 4.170 | 4.180 | 4.153 | 7,310,400 |
| 2024-08-08 | 4.210 | 4.260 | 4.170 | 4.230 | 4.202 | 9,433,319 |
| 2024-08-07 | 4.220 | 4.250 | 4.180 | 4.200 | 4.173 | 9,429,245 |
| 2024-08-06 | 4.190 | 4.230 | 4.170 | 4.220 | 4.192 | 9,887,100 |
| 2024-08-05 | 4.230 | 4.280 | 4.160 | 4.160 | 4.133 | 10,400,300 |
| 2024-08-02 | 4.210 | 4.260 | 4.200 | 4.220 | 4.192 | 7,164,328 |
| 2024-08-01 | 4.280 | 4.310 | 4.220 | 4.240 | 4.212 | 9,698,528 |
| 2024-07-31 | 4.200 | 4.280 | 4.180 | 4.270 | 4.242 | 11,681,700 |
| 2024-07-30 | 4.170 | 4.210 | 4.130 | 4.200 | 4.173 | 6,312,480 |
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.