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
2024-01-26	22.800	24.180	22.700	23.400	22.911	5,255,430
2024-01-25	21.380	23.350	21.020	22.980	22.500	5,312,477
2024-01-24	21.530	21.780	20.640	21.480	21.031	2,357,191
2024-01-23	20.600	21.660	20.340	21.490	21.041	3,485,827
2024-01-22	21.990	22.040	20.690	20.740	20.306	3,111,130
2024-01-19	22.670	23.080	22.090	22.170	21.707	2,953,766
2024-01-18	22.500	22.780	22.000	22.750	22.274	3,322,115
2024-01-17	23.730	23.730	22.500	22.580	22.108	2,622,245
2024-01-16	23.660	24.020	23.200	23.630	23.136	2,545,361
2024-01-15	24.120	24.120	24.120	24.120	23.616	0
2024-01-12	23.840	24.770	23.660	24.120	23.616	3,410,173
2024-01-11	22.990	24.180	22.830	23.850	23.351	3,960,468
2024-01-10	22.860	23.760	22.290	23.070	22.588	2,887,443
2024-01-09	23.030	23.800	22.660	23.010	22.529	2,574,957
2024-01-08	23.640	23.800	23.110	23.130	22.647	2,608,309
2024-01-05	24.220	24.630	23.610	23.800	23.303	1,994,484
2024-01-04	24.790	24.850	24.260	24.380	23.870	1,793,896
2024-01-03	24.600	25.190	24.580	24.910	24.389	2,299,598
2024-01-02	25.150	25.270	24.550	24.750	24.233	2,658,204
2023-12-29	24.970	25.320	24.910	24.970	24.448	3,228,358
2023-12-28	23.150	25.360	22.950	25.120	24.595	6,063,610
2023-12-27	23.550	23.550	22.910	23.220	22.735	1,819,615
2023-12-26	23.750	23.880	23.310	23.550	23.058	1,528,711
2023-12-25	23.600	24.650	23.570	23.890	23.391	2,926,020
2023-12-22	23.690	24.000	23.010	23.680	23.185	3,119,965
2023-12-21	23.050	24.010	23.040	23.750	23.254	3,228,675
2023-12-20	23.350	23.880	23.180	23.250	22.764	1,387,235
2023-12-19	23.310	23.940	23.010	23.580	23.087	1,749,931
2023-12-18	23.830	23.960	23.270	23.310	22.823	1,734,620
2023-12-15	24.250	24.880	23.880	23.920	23.420	2,744,194
2023-12-14	24.260	24.650	24.200	24.210	23.704	1,377,075
2023-12-13	24.720	24.910	24.170	24.250	23.743	1,638,980
2023-12-12	25.060	25.120	24.760	24.890	24.370	1,482,256
2023-12-11	24.370	25.060	24.020	25.060	24.536	2,900,755
2023-12-08	24.540	24.800	24.370	24.370	23.861	1,746,575
2023-12-07	24.500	24.750	24.010	24.490	23.978	2,023,941
2023-12-06	24.990	25.300	24.590	24.590	24.076	2,769,774
2023-12-05	25.770	26.140	24.990	24.990	24.468	1,833,444
2023-12-04	26.310	26.310	25.750	25.800	25.261	1,554,749
2023-12-01	26.310	26.400	25.820	26.270	25.721	1,637,060
2023-11-30	26.520	26.820	26.120	26.370	25.819	1,505,310
2023-11-29	26.900	26.980	26.560	26.630	26.073	1,333,991
2023-11-28	26.810	27.220	26.510	26.820	26.259	1,831,593
2023-11-27	26.650	27.160	26.590	26.850	26.289	1,625,273
2023-11-24	27.520	27.520	26.750	26.780	26.220	2,121,141
2023-11-23	27.570	27.730	27.180	27.520	26.945	1,480,210
2023-11-22	28.000	28.150	27.520	27.520	26.945	1,954,280
2023-11-21	28.680	28.680	28.020	28.080	27.493	1,986,343
2023-11-20	28.930	29.180	28.170	28.650	28.051	2,975,949
2023-11-17	28.040	28.480	27.860	28.260	27.669	1,511,648
2023-11-16	28.530	28.530	28.000	28.040	27.454	2,052,554
2023-11-15	28.680	28.980	28.530	28.580	27.983	2,533,436
2023-11-14	28.360	28.620	28.100	28.370	27.777	2,014,518
2023-11-13	28.180	28.430	27.900	28.400	27.806	1,901,016
2023-11-10	28.360	28.440	27.940	28.000	27.415	1,802,294
2023-11-09	28.190	28.550	27.950	28.250	27.659	1,906,296
2023-11-08	28.290	28.450	27.860	28.230	27.640	2,588,303
2023-11-07	28.020	28.410	27.710	28.290	27.699	2,825,462
2023-11-06	27.110	28.550	27.110	28.010	27.425	3,763,637
2023-11-03	25.900	27.090	25.810	26.800	26.240	3,802,738

← NewerPage 12 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.