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
2023-08-02	33.490	33.490	32.540	32.620	31.938	2,499,734
2023-08-01	33.650	33.650	32.660	33.350	32.653	2,744,782
2023-07-31	33.720	34.120	33.390	33.400	32.702	2,434,894
2023-07-28	33.160	33.370	32.510	33.300	32.604	2,455,235
2023-07-27	33.200	33.650	33.010	33.160	32.467	2,669,756
2023-07-26	34.260	34.260	33.340	33.530	32.829	2,911,990
2023-07-25	34.000	34.340	33.570	34.090	33.377	2,975,361
2023-07-24	34.190	34.450	33.480	33.600	32.898	2,512,288
2023-07-21	35.520	35.840	33.880	34.200	33.485	5,488,238
2023-07-20	36.050	36.420	35.660	35.760	35.012	3,443,651
2023-07-19	36.500	36.970	35.820	36.000	35.247	4,450,132
2023-07-18	38.130	38.160	36.500	36.720	35.952	5,324,663
2023-07-17	37.950	38.690	37.330	38.300	37.499	3,374,217
2023-07-14	39.530	39.530	37.800	37.870	37.078	8,008,372
2023-07-13	39.420	40.710	39.030	39.700	38.870	5,865,757
2023-07-12	39.330	40.560	38.850	39.640	38.811	6,345,998
2023-07-11	40.700	41.000	39.000	39.300	38.478	6,900,584
2023-07-10	39.820	41.420	39.420	40.990	40.133	5,593,182
2023-07-07	40.770	40.770	39.460	39.500	38.674	4,000,808
2023-07-06	41.200	41.440	40.200	40.890	40.035	3,701,551
2023-07-05	42.500	42.980	40.950	41.190	40.329	5,353,018
2023-07-04	42.330	42.910	41.760	42.660	41.768	7,776,597
2023-07-03	38.810	42.680	38.500	42.180	41.298	12,449,081
2023-06-30	37.800	39.320	37.300	38.390	37.588	3,900,190
2023-06-29	37.800	38.720	37.430	37.760	36.971	2,929,709
2023-06-28	38.230	38.320	37.000	37.850	37.059	3,688,037
2023-06-27	38.340	39.700	37.650	38.170	37.372	4,118,917
2023-06-26	39.070	39.230	37.600	38.340	37.539	4,597,267
2023-06-21	39.950	40.800	39.060	39.150	38.207	3,069,439
2023-06-20	40.700	40.850	39.750	40.200	39.231	4,839,874
2023-06-19	39.820	41.230	39.150	40.480	39.505	7,009,143
2023-06-16	37.510	40.000	36.800	39.840	38.880	10,149,986
2023-06-15	35.730	37.180	35.500	37.080	36.187	5,379,284
2023-06-14	36.140	36.200	35.500	35.710	34.850	2,752,716
2023-06-13	36.370	36.750	35.900	35.980	35.113	2,749,857
2023-06-12	37.000	37.250	36.140	36.190	35.318	4,231,799
2023-06-09	36.760	37.270	35.870	37.270	36.372	4,775,945
2023-06-08	37.330	37.860	36.650	36.700	35.816	2,783,690
2023-06-07	37.830	38.200	37.140	37.350	36.450	3,208,752
2023-06-06	38.700	38.700	37.590	37.850	36.938	4,358,037
2023-06-05	40.000	40.390	38.600	38.700	37.768	4,765,844
2023-06-02	39.120	40.880	39.120	40.080	39.114	5,067,436
2023-06-01	39.100	39.800	38.840	39.250	38.304	2,416,250
2023-05-31	39.770	40.160	38.830	39.070	38.129	3,651,940
2023-05-30	39.900	40.460	38.910	39.800	38.841	3,154,527
2023-05-29	40.000	40.520	39.550	39.870	38.909	3,259,292
2023-05-26	41.550	41.550	39.690	40.000	39.036	4,526,093
2023-05-25	40.570	42.380	40.080	41.490	40.490	5,198,820
2023-05-24	40.210	42.050	40.010	40.810	39.827	4,533,408
2023-05-23	41.100	41.780	40.400	40.560	39.583	3,911,825
2023-05-22	40.400	42.910	40.300	41.800	40.793	6,845,448
2023-05-19	40.210	40.690	39.460	39.850	38.890	2,293,052
2023-05-18	41.200	41.200	39.900	40.200	39.231	3,546,973
2023-05-17	41.600	41.800	40.010	41.390	40.393	4,783,802
2023-05-16	39.800	44.260	39.600	41.140	40.149	9,204,276
2023-05-15	38.150	40.090	38.000	39.990	39.026	5,549,894
2023-05-12	39.000	39.610	37.990	38.000	37.084	4,114,943
2023-05-11	39.220	40.450	38.420	39.050	38.109	4,169,947
2023-05-10	39.180	40.360	37.840	39.260	38.314	5,181,011
2023-05-09	40.370	40.370	38.660	38.900	37.963	3,774,336

← NewerPage 14 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.