China Southern Power Grid Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	46.230	47.540	42.700	46.900	46.900	4,472,381
2026-10-22	49.030	49.800	46.550	46.820	46.820	2,328,211
2026-10-21	48.400	50.300	47.770	49.000	49.000	2,366,242
2026-10-20	46.430	49.190	45.540	48.410	48.410	2,778,516
2026-10-19	46.070	47.200	45.510	46.430	46.430	2,341,003
2026-10-16	48.380	48.420	45.940	46.180	46.180	2,860,284
2026-10-15	48.000	48.580	46.660	48.000	48.000	2,597,785
2026-10-14	50.000	50.220	47.510	49.020	49.020	2,491,602
2026-10-13	50.090	50.570	48.840	49.390	49.390	3,443,618
2026-10-12	51.800	53.380	50.920	51.210	51.210	4,696,215
2026-10-09	47.750	52.300	46.960	52.000	52.000	5,079,922
2026-10-08	49.560	50.780	47.800	48.130	48.130	2,792,529
2026-09-30	49.890	51.300	49.040	49.760	49.760	3,697,893
2026-09-29	46.370	50.600	46.280	49.400	49.400	5,128,817
2026-09-28	47.190	47.550	45.400	46.370	46.370	3,231,875
2026-09-24	48.750	49.770	47.470	47.470	47.470	3,466,506
2026-09-23	50.710	50.710	49.330	49.550	49.550	2,926,169
2026-09-22	51.440	52.320	48.550	50.550	50.550	8,684,730
2026-09-21	56.230	56.600	50.300	51.450	51.450	10,447,002
2026-09-18	51.460	55.780	51.460	55.240	55.240	6,527,510
2026-09-17	48.780	53.000	48.330	51.710	51.710	5,981,265
2026-09-16	49.000	49.970	48.350	48.930	48.930	4,058,153
2026-09-15	49.780	50.600	49.250	49.350	49.350	3,772,665
2026-09-14	49.940	51.660	49.300	50.300	50.300	4,330,708
2026-09-11	50.010	51.340	49.420	50.300	50.300	4,532,127
2026-09-10	48.320	51.570	47.000	51.400	51.400	7,613,888
2026-09-09	47.150	49.330	46.500	48.800	48.800	6,207,603
2026-09-08	44.430	47.070	43.800	46.800	46.800	6,111,344
2026-09-07	43.330	44.980	43.000	44.430	44.430	5,339,397
2026-09-04	42.480	44.600	41.930	42.690	42.690	6,964,439
2026-09-03	40.590	42.200	40.310	41.980	41.980	4,534,684
2026-09-02	40.910	40.910	40.220	40.390	40.390	2,599,941
2026-09-01	41.630	41.680	40.650	41.250	41.250	3,239,694
2026-08-31	40.500	41.500	40.020	41.420	41.420	3,889,198
2026-08-28	40.980	42.420	40.510	40.590	40.590	3,297,352
2026-08-27	40.800	41.350	40.020	41.000	41.000	3,188,699
2026-08-26	40.210	41.420	40.210	40.830	40.830	2,426,565
2026-08-25	40.810	40.880	39.620	40.660	40.660	2,527,263
2026-08-24	41.290	41.620	39.940	40.630	40.630	3,421,369
2026-08-21	41.700	42.470	40.600	41.340	41.340	4,996,701
2026-08-20	43.330	44.170	41.550	42.240	42.240	5,714,921
2026-08-19	47.330	47.990	42.200	42.590	42.590	8,395,530
2026-08-18	46.580	49.100	46.140	48.630	48.630	8,199,415
2026-08-17	46.760	47.960	45.460	46.540	46.540	7,352,477
2026-08-14	47.600	47.990	46.000	46.760	46.760	3,315,005
2026-08-13	49.300	49.300	47.500	47.600	47.600	3,152,002
2026-08-12	47.160	48.380	47.140	48.170	48.170	2,422,954
2026-08-11	48.970	49.840	47.440	47.480	47.480	4,101,017
2026-08-10	48.150	49.910	48.010	48.940	48.940	4,078,474
2026-08-07	48.250	48.650	47.270	48.540	48.540	3,943,599
2026-08-06	48.280	49.580	47.300	48.180	48.180	5,011,909
2026-08-05	47.060	49.150	46.500	48.760	48.760	6,096,017
2026-08-04	46.180	47.990	44.700	47.260	47.260	7,722,509
2026-08-03	42.660	47.920	42.660	45.500	45.500	8,449,817
2026-07-31	42.490	43.100	41.820	41.900	41.900	3,972,012
2026-07-30	42.410	43.280	41.400	41.550	41.550	3,453,201
2026-07-29	41.680	43.980	40.300	43.250	43.250	5,975,835
2026-07-28	43.110	45.140	41.200	41.670	41.670	5,679,266
2026-07-27	41.690	45.060	41.100	44.500	44.500	6,032,149

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1820 CNY
2025-12-05	0.1300 CNY
2025-07-25	0.1350 CNY
2024-10-11	0.1350 CNY
2024-07-04	0.1750 CNY
2023-06-26	0.1250 CNY
2022-07-08	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.