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
2024-07-29	26.900	27.300	26.180	26.350	25.953	1,929,549
2024-07-26	26.400	27.160	26.200	26.790	26.386	1,773,381
2024-07-25	26.190	26.770	26.030	26.370	25.973	1,542,188
2024-07-24	26.800	27.270	26.200	26.220	25.825	2,256,899
2024-07-23	27.650	27.980	26.990	27.080	26.672	2,213,494
2024-07-22	27.390	28.260	27.060	27.690	27.273	3,113,545
2024-07-19	27.000	27.570	26.860	27.050	26.643	2,249,291
2024-07-18	27.080	27.410	26.530	27.190	26.780	2,574,017
2024-07-17	28.740	28.920	27.200	27.240	26.830	5,436,414
2024-07-16	29.160	29.270	28.710	28.920	28.484	2,026,910
2024-07-15	28.900	29.250	28.590	28.860	28.425	2,230,656
2024-07-12	28.550	29.270	28.450	29.270	28.829	1,903,089
2024-07-11	28.930	29.180	28.250	28.750	28.317	2,757,804
2024-07-10	29.050	29.280	28.380	28.390	27.962	2,363,925
2024-07-09	27.700	29.280	27.600	29.050	28.612	3,545,519
2024-07-08	27.530	28.370	27.430	27.960	27.539	2,547,850
2024-07-05	28.520	28.520	28.520	28.520	28.090	0
2024-07-04	28.900	29.660	28.400	28.520	28.090	2,955,238
2024-07-03	29.700	29.980	29.160	29.520	28.903	2,778,411
2024-07-02	30.210	30.320	29.560	29.860	29.236	3,175,788
2024-07-01	29.800	30.660	29.200	30.330	29.696	4,664,171
2024-06-28	28.300	30.240	28.100	29.630	29.011	5,257,357
2024-06-27	29.700	29.750	28.260	28.360	27.767	4,025,254
2024-06-26	29.080	30.000	28.480	29.820	29.197	3,727,269
2024-06-25	29.440	29.450	28.580	28.890	28.286	3,320,435
2024-06-24	30.170	30.360	29.000	29.280	28.668	5,001,748
2024-06-21	30.970	31.280	29.790	30.200	29.569	4,396,527
2024-06-20	30.550	31.070	30.350	30.540	29.902	4,442,553
2024-06-19	31.140	31.390	30.450	30.520	29.882	3,944,593
2024-06-18	31.310	31.770	30.850	31.250	30.597	5,642,587
2024-06-17	30.880	32.590	30.500	31.600	30.939	9,633,453
2024-06-14	30.150	31.880	30.110	31.140	30.489	12,178,520
2024-06-13	28.880	30.760	28.870	30.430	29.794	7,454,504
2024-06-12	28.950	29.190	28.550	29.020	28.413	3,067,298
2024-06-11	28.670	29.050	27.900	29.020	28.413	4,176,321
2024-06-07	30.000	30.200	28.100	28.480	27.885	7,574,883
2024-06-06	30.000	30.620	29.750	29.930	29.304	6,118,354
2024-06-05	31.220	31.400	30.200	30.240	29.608	7,266,577
2024-06-04	29.280	31.450	29.280	31.450	30.793	10,550,662
2024-06-03	29.530	29.980	28.900	29.860	29.236	6,336,687
2024-05-31	29.920	30.890	29.630	29.740	29.118	5,835,652
2024-05-30	31.220	32.230	30.000	30.160	29.530	8,040,136
2024-05-29	30.500	31.350	30.210	30.450	29.814	9,013,571
2024-05-28	29.990	31.820	29.990	30.810	30.166	14,001,025
2024-05-27	29.000	31.300	28.950	30.320	29.686	16,930,061
2024-05-24	26.890	30.120	26.890	28.700	28.100	13,040,010
2024-05-23	27.300	27.400	26.600	26.650	26.093	2,105,377
2024-05-22	27.270	27.500	26.770	27.300	26.729	3,129,815
2024-05-21	27.850	27.850	27.140	27.270	26.700	3,531,051
2024-05-20	28.110	28.120	27.660	27.850	27.268	3,575,533
2024-05-17	28.010	28.140	27.610	28.110	27.522	2,967,185
2024-05-16	28.900	29.120	27.700	27.830	27.248	4,793,157
2024-05-15	30.000	30.030	28.860	28.880	28.276	5,321,364
2024-05-14	29.650	30.680	29.610	29.910	29.285	6,401,142
2024-05-13	30.250	30.250	29.170	29.330	28.717	5,107,574
2024-05-10	29.630	30.600	29.500	30.390	29.755	7,420,630
2024-05-09	29.480	30.170	29.480	29.620	29.001	3,920,316
2024-05-08	30.200	30.340	29.540	29.570	28.952	4,364,098
2024-05-07	30.100	30.930	30.100	30.380	29.745	4,722,367
2024-05-06	29.840	31.290	29.840	30.510	29.872	8,555,649

← NewerPage 10 of 20 · 1,170 trading daysOlder →

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.