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
2024-05-06	29.840	31.290	29.840	30.510	29.872	8,555,649
2024-04-30	29.970	30.350	29.300	29.330	28.717	7,115,317
2024-04-29	28.150	30.460	28.020	30.050	29.422	9,293,975
2024-04-26	28.170	28.500	27.800	28.170	27.581	4,146,565
2024-04-25	27.350	28.200	26.880	27.950	27.366	4,141,285
2024-04-24	26.700	27.570	26.700	27.350	26.778	3,204,815
2024-04-23	26.830	27.790	26.290	27.000	26.436	3,719,560
2024-04-22	26.500	27.100	26.110	26.830	26.269	2,959,652
2024-04-19	27.460	27.480	26.400	26.610	26.054	4,041,576
2024-04-18	28.200	28.580	27.330	27.580	27.003	5,720,070
2024-04-17	26.890	28.380	26.890	28.070	27.483	4,672,372
2024-04-16	27.590	28.500	26.750	26.840	26.279	4,270,975
2024-04-15	26.800	28.380	26.800	27.980	27.395	5,300,961
2024-04-12	27.150	27.570	26.800	26.800	26.240	2,540,289
2024-04-11	26.980	27.800	26.750	27.150	26.582	3,401,708
2024-04-10	28.280	28.640	26.900	27.120	26.553	4,211,832
2024-04-09	28.000	28.810	27.920	28.750	28.149	3,017,026
2024-04-08	27.860	28.870	27.700	28.190	27.601	3,215,417
2024-04-03	28.360	28.600	27.720	28.100	27.513	3,031,020
2024-04-02	28.900	29.190	28.460	28.600	28.002	3,949,778
2024-04-01	28.970	29.850	28.880	29.160	28.550	5,873,045
2024-03-29	27.700	28.370	27.310	28.260	27.669	2,024,714
2024-03-28	27.160	28.470	27.080	27.770	27.190	4,198,649
2024-03-27	28.930	28.990	27.260	27.300	26.729	3,674,559
2024-03-26	28.830	29.090	27.780	28.690	28.090	6,365,052
2024-03-25	29.160	29.920	29.010	29.020	28.413	4,703,316
2024-03-22	30.730	31.080	29.080	29.590	28.971	6,704,630
2024-03-21	31.210	31.730	30.680	30.890	30.244	4,884,438
2024-03-20	30.300	31.680	30.300	31.300	30.646	5,861,957
2024-03-19	30.950	32.430	30.620	30.670	30.029	10,051,004
2024-03-18	30.370	30.680	29.700	30.600	29.960	5,787,868
2024-03-15	30.120	30.470	29.500	30.370	29.735	5,069,356
2024-03-14	30.000	30.930	29.840	30.300	29.667	6,081,145
2024-03-13	30.000	31.470	29.980	30.380	29.745	8,655,358
2024-03-12	30.500	30.750	29.710	30.310	29.676	10,120,077
2024-03-11	27.780	31.310	27.780	31.070	30.421	17,150,096
2024-03-08	26.730	27.250	26.460	27.000	26.436	3,865,477
2024-03-07	27.880	28.030	26.720	26.780	26.220	5,867,746
2024-03-06	27.100	28.560	27.060	28.010	27.425	7,412,521
2024-03-05	28.080	28.080	27.200	27.310	26.739	7,117,085
2024-03-04	28.000	29.080	27.560	28.500	27.904	9,169,253
2024-03-01	28.300	28.350	27.290	27.650	27.072	8,976,485
2024-02-29	25.930	27.840	25.780	27.630	27.052	8,899,863
2024-02-28	27.000	28.440	26.230	26.300	25.750	11,850,771
2024-02-27	26.250	26.660	25.720	26.660	26.103	7,047,152
2024-02-26	26.520	27.300	26.100	26.550	25.995	9,925,217
2024-02-23	22.910	26.900	22.500	26.440	25.887	10,427,926
2024-02-22	22.890	22.890	22.220	22.580	22.108	2,703,676
2024-02-21	21.970	22.930	21.570	22.280	21.814	3,742,259
2024-02-20	21.790	22.200	21.210	22.040	21.579	3,373,545
2024-02-19	22.360	22.360	21.400	21.790	21.335	4,478,547
2024-02-08	21.460	22.960	21.280	21.710	21.256	6,350,930
2024-02-07	20.090	21.600	20.010	21.280	20.835	6,282,084
2024-02-06	17.670	20.300	17.000	20.200	19.778	4,888,665
2024-02-05	19.200	19.370	17.130	17.430	17.066	4,432,128
2024-02-02	20.060	20.460	18.360	19.190	18.789	4,162,558
2024-02-01	20.610	20.860	19.980	20.220	19.797	3,454,358
2024-01-31	22.130	22.140	20.450	20.860	20.424	5,121,908
2024-01-30	23.110	23.480	21.980	22.000	21.540	4,127,259
2024-01-29	23.470	24.380	23.300	23.500	23.009	6,444,046

← NewerPage 11 of 20 · 1,171 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.