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
2023-05-08	41.200	41.410	39.800	40.180	39.212	3,110,198
2023-05-05	41.390	41.800	40.000	40.400	39.427	4,251,031
2023-05-04	41.830	43.270	41.230	41.860	40.851	4,807,358
2023-04-28	42.280	43.080	41.020	41.610	40.607	4,867,534
2023-04-27	44.810	44.980	42.230	42.620	41.593	6,225,449
2023-04-26	40.000	45.100	39.700	44.810	43.730	11,048,100
2023-04-25	42.500	43.180	39.070	39.610	38.656	11,165,287
2023-04-24	43.580	44.120	41.000	42.110	41.095	6,676,121
2023-04-21	46.000	46.820	43.680	43.800	42.745	5,641,556
2023-04-20	47.900	47.900	44.220	45.040	43.955	8,381,814
2023-04-19	47.820	49.650	46.720	48.120	46.961	5,457,656
2023-04-18	47.050	48.390	46.500	48.020	46.863	5,492,947
2023-04-17	46.360	48.700	46.360	46.950	45.819	5,218,093
2023-04-14	45.690	47.180	45.270	46.450	45.331	3,907,341
2023-04-13	46.530	47.620	45.910	45.950	44.843	4,506,561
2023-04-12	46.980	46.990	45.660	45.930	44.823	3,659,395
2023-04-11	47.080	48.480	45.890	46.900	45.770	5,574,704
2023-04-10	46.180	47.750	44.900	47.520	46.375	7,423,599
2023-04-07	45.800	47.180	45.450	45.990	44.882	3,356,228
2023-04-06	46.720	46.970	45.070	46.000	44.892	4,755,890
2023-04-04	47.000	47.210	45.660	46.350	45.233	5,565,366
2023-04-03	47.820	48.940	46.600	47.200	46.063	5,559,774
2023-03-31	47.800	49.190	47.200	47.970	46.814	4,094,976
2023-03-30	47.610	48.320	46.880	47.530	46.385	2,959,845
2023-03-29	48.030	49.080	47.300	47.820	46.668	3,520,622
2023-03-28	49.560	49.960	47.910	48.090	46.931	4,210,810
2023-03-27	49.200	50.970	47.560	49.560	48.366	6,699,229
2023-03-24	50.000	52.580	47.050	49.410	48.219	7,808,057
2023-03-23	50.520	50.680	49.400	49.650	48.454	4,691,500
2023-03-22	51.730	51.980	49.910	50.220	49.010	6,247,569
2023-03-21	51.000	52.230	50.220	51.800	50.552	8,342,428
2023-03-20	46.330	52.500	44.730	50.920	49.693	9,885,178
2023-03-17	46.070	47.800	45.760	45.830	44.726	5,017,878
2023-03-16	47.800	48.270	45.550	45.620	44.521	5,281,776
2023-03-15	49.020	49.940	48.020	48.280	47.117	3,389,441
2023-03-14	50.500	50.500	46.810	48.990	47.810	7,303,074
2023-03-13	49.550	51.480	49.550	50.190	48.981	4,501,292
2023-03-10	49.830	50.950	49.010	49.530	48.337	2,827,530
2023-03-09	49.820	51.230	49.820	50.080	48.873	2,603,625
2023-03-08	51.600	53.220	49.600	50.450	49.234	4,962,906
2023-03-07	52.680	53.120	51.500	51.820	50.571	3,978,593
2023-03-06	49.640	53.430	49.010	53.160	51.879	6,310,599
2023-03-03	50.000	51.400	49.880	50.500	49.283	3,828,579
2023-03-02	52.000	52.150	49.490	49.500	48.307	5,528,413
2023-03-01	52.400	52.580	51.000	51.830	50.581	3,457,306
2023-02-28	53.460	53.950	51.770	52.370	51.108	4,513,480
2023-02-27	53.550	56.100	53.000	53.960	52.660	5,344,364
2023-02-24	54.450	55.830	53.310	53.650	52.357	4,160,819
2023-02-23	52.010	55.560	51.990	55.100	53.772	7,603,391
2023-02-22	51.000	54.000	50.480	52.340	51.079	8,219,093
2023-02-21	52.280	52.740	50.480	50.860	49.634	6,139,980
2023-02-20	52.190	52.760	51.190	52.520	51.254	7,018,387
2023-02-17	53.240	54.780	52.880	53.100	51.821	3,549,580
2023-02-16	54.120	55.440	52.860	53.300	52.016	5,518,661
2023-02-15	56.050	57.280	54.840	54.910	53.587	5,802,600
2023-02-14	55.230	56.200	53.360	56.050	54.699	6,308,342
2023-02-13	54.830	56.840	54.520	55.300	53.967	6,441,111
2023-02-10	56.080	56.130	54.300	54.630	53.314	2,934,311
2023-02-09	54.500	57.390	53.520	55.940	54.592	5,355,497
2023-02-08	55.660	57.490	54.660	54.980	53.655	4,993,457

← NewerPage 15 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.