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
2023-11-02	26.610	26.680	25.750	25.750	25.212	1,975,708
2023-11-01	26.760	27.210	26.310	26.500	25.946	2,550,142
2023-10-31	26.800	27.350	26.650	26.820	26.259	2,157,076
2023-10-30	26.550	27.240	26.520	27.120	26.553	2,355,064
2023-10-27	26.050	26.980	25.710	26.780	26.220	2,806,389
2023-10-26	26.300	26.300	25.540	26.150	25.603	1,770,466
2023-10-25	26.270	26.940	26.090	26.300	25.750	1,897,199
2023-10-24	25.500	26.130	25.310	26.080	25.535	2,245,561
2023-10-23	26.350	26.650	25.160	25.300	24.771	2,410,005
2023-10-20	26.560	27.790	26.500	26.800	26.240	2,896,937
2023-10-19	26.530	27.190	26.350	26.550	25.995	2,239,699
2023-10-18	27.070	27.100	26.350	26.420	25.868	1,899,036
2023-10-17	27.440	28.000	26.930	27.100	26.534	2,001,252
2023-10-16	27.860	28.180	27.320	27.520	26.945	2,256,317
2023-10-13	28.040	28.180	27.500	27.830	27.248	2,378,176
2023-10-12	27.910	28.500	27.910	28.150	27.562	2,641,104
2023-10-11	28.260	28.350	27.830	27.890	27.307	2,271,150
2023-10-10	28.360	28.560	27.920	28.060	27.473	2,081,352
2023-10-09	28.390	28.750	28.050	28.160	27.571	1,573,419
2023-09-28	28.250	28.780	28.200	28.380	27.787	2,182,549
2023-09-27	27.800	28.620	27.640	28.160	27.571	2,888,095
2023-09-26	27.800	28.150	27.600	27.700	27.121	1,390,247
2023-09-25	28.300	28.490	27.480	27.820	27.238	2,562,522
2023-09-22	27.040	28.470	26.830	28.420	27.826	3,172,278
2023-09-21	26.970	27.350	26.720	27.050	26.485	2,284,199
2023-09-20	27.390	27.570	26.960	26.970	26.406	1,994,063
2023-09-19	27.620	27.730	27.000	27.350	26.778	2,851,038
2023-09-18	28.180	29.120	27.560	27.610	27.033	3,497,994
2023-09-15	28.410	28.780	27.890	28.780	28.178	2,061,442
2023-09-14	29.060	29.300	28.260	28.350	27.757	2,134,023
2023-09-13	30.300	30.380	28.900	29.300	28.688	2,521,380
2023-09-12	30.250	30.550	30.050	30.270	29.637	1,031,275
2023-09-11	29.990	30.650	29.520	30.320	29.686	1,779,425
2023-09-08	30.000	30.240	29.780	29.830	29.206	1,222,492
2023-09-07	30.770	30.990	30.010	30.020	29.392	1,688,353
2023-09-06	30.710	30.860	30.180	30.700	30.058	1,825,632
2023-09-05	31.000	31.270	30.610	30.730	30.088	1,628,225
2023-09-04	31.000	31.100	30.360	31.010	30.362	1,858,927
2023-09-01	30.880	31.120	30.500	30.830	30.186	1,400,278
2023-08-31	31.380	31.380	30.750	30.950	30.303	2,426,952
2023-08-30	31.040	31.770	31.000	31.460	30.802	2,739,571
2023-08-29	30.150	31.450	30.060	31.180	30.528	3,050,091
2023-08-28	31.220	31.500	30.200	30.390	29.755	3,041,855
2023-08-25	29.870	30.050	29.100	29.200	28.590	1,911,547
2023-08-24	29.910	30.770	29.620	30.000	29.373	1,965,561
2023-08-23	30.390	30.400	29.690	29.810	29.187	1,261,242
2023-08-22	30.090	30.500	29.520	30.390	29.755	2,284,829
2023-08-21	30.830	31.090	30.050	30.080	29.451	1,920,269
2023-08-18	31.360	31.750	30.720	30.780	30.137	1,515,944
2023-08-17	31.190	31.700	30.410	31.410	30.753	2,027,579
2023-08-16	31.360	31.810	30.880	30.930	30.283	1,611,550
2023-08-15	32.200	32.650	31.360	31.470	30.812	2,645,137
2023-08-14	32.520	33.200	31.830	32.600	31.919	2,420,106
2023-08-11	33.360	33.690	33.100	33.120	32.428	2,479,976
2023-08-10	33.180	33.780	32.970	33.360	32.663	2,782,269
2023-08-09	32.790	33.590	32.250	32.940	32.251	2,599,939
2023-08-08	33.380	33.380	32.610	32.690	32.007	2,165,406
2023-08-07	33.500	33.610	32.960	33.340	32.643	2,032,927
2023-08-04	33.100	33.440	32.610	33.280	32.584	2,414,637
2023-08-03	32.560	33.100	32.480	32.930	32.242	1,904,817

← NewerPage 13 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.