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
2023-02-07	56.000	57.590	54.600	55.660	54.319	5,518,967
2023-02-06	58.280	59.650	56.000	56.450	55.090	5,699,355
2023-02-03	59.760	60.300	58.030	58.200	56.798	3,481,922
2023-02-02	60.250	61.580	59.120	60.370	58.915	4,353,270
2023-02-01	62.330	62.350	58.300	59.970	58.525	7,527,110
2023-01-31	61.770	64.000	61.350	62.050	60.555	4,321,971
2023-01-30	65.000	65.340	60.610	62.450	60.945	5,669,576
2023-01-20	57.360	63.350	57.300	62.990	61.472	7,806,031
2023-01-19	58.990	59.850	57.150	57.280	55.900	5,311,876
2023-01-18	61.300	61.300	59.200	59.400	57.969	2,475,933
2023-01-17	62.360	62.500	59.530	60.550	59.091	3,423,656
2023-01-16	60.390	62.660	60.390	61.800	60.311	4,696,797
2023-01-13	62.940	64.000	59.780	60.130	58.681	5,792,793
2023-01-12	62.430	66.880	62.070	62.890	61.375	6,128,130
2023-01-11	62.360	64.240	61.610	62.790	61.277	4,571,217
2023-01-10	64.000	65.200	62.100	62.670	61.160	4,637,533
2023-01-09	64.400	65.600	62.500	63.490	61.960	5,670,715
2023-01-06	63.710	67.980	63.540	63.800	62.263	7,567,023
2023-01-05	62.180	66.660	62.180	64.300	62.751	6,220,958
2023-01-04	62.390	63.020	60.610	62.430	60.926	5,715,688
2023-01-03	56.560	62.900	56.500	62.280	60.779	7,248,534
2022-12-30	57.400	59.290	56.490	57.100	55.724	4,219,669
2022-12-29	58.620	59.660	56.790	57.050	55.675	4,550,328
2022-12-28	57.310	60.270	56.590	59.300	57.871	7,215,103
2022-12-27	54.000	59.060	53.010	57.950	56.554	7,023,425
2022-12-26	46.650	54.190	46.650	53.990	52.689	9,079,354
2022-12-23	47.290	47.950	45.500	46.610	45.487	5,853,725
2022-12-22	50.640	52.000	46.170	47.240	46.102	8,302,235
2022-12-21	54.000	54.000	50.800	51.000	49.771	4,051,992
2022-12-20	52.850	54.580	51.720	53.770	52.474	3,705,489
2022-12-19	54.670	55.750	52.150	52.420	51.157	4,938,491
2022-12-16	58.370	58.370	54.310	55.120	53.792	3,739,741
2022-12-15	58.510	59.360	57.200	58.600	57.188	2,590,137
2022-12-14	57.690	60.250	57.610	59.650	58.213	1,983,445
2022-12-13	59.140	61.330	58.010	58.510	57.100	3,131,033
2022-12-12	59.300	60.580	57.550	59.150	57.725	3,308,331
2022-12-09	61.600	63.930	59.360	60.660	59.198	4,982,978
2022-12-08	59.960	64.900	58.970	62.350	60.848	5,578,469
2022-12-07	60.160	62.740	59.500	60.410	58.954	4,997,641
2022-12-06	58.600	62.990	57.280	60.630	59.169	6,690,054
2022-12-05	60.530	61.190	56.450	58.490	57.081	8,297,357
2022-12-02	54.580	61.580	54.010	60.430	58.974	9,272,120
2022-12-01	54.620	57.080	54.430	54.790	53.470	5,382,893
2022-11-30	57.670	57.960	53.170	54.620	53.304	7,652,748
2022-11-29	59.880	59.900	57.360	57.970	56.573	4,235,165
2022-11-28	56.220	61.320	56.220	59.810	58.369	4,528,361
2022-11-25	59.000	60.000	57.000	57.200	55.822	3,472,891
2022-11-24	59.350	61.760	58.400	59.800	58.359	4,513,288
2022-11-23	56.200	60.890	56.000	59.870	58.427	6,553,369
2022-11-22	61.750	61.770	56.130	56.390	55.031	6,192,355
2022-11-21	60.600	63.300	59.610	61.740	60.252	5,760,112
2022-11-18	57.850	61.600	56.480	60.990	59.520	7,248,405
2022-11-17	59.040	59.490	55.550	57.280	55.900	6,863,362
2022-11-16	60.200	61.990	58.920	60.170	58.720	4,509,056
2022-11-15	58.910	61.500	58.500	60.200	58.749	5,079,424
2022-11-14	60.500	61.500	58.700	59.110	57.686	4,051,807
2022-11-11	66.000	67.000	60.860	61.680	60.194	5,667,948
2022-11-10	62.020	64.800	61.820	63.910	62.370	4,112,858
2022-11-09	64.880	65.790	62.380	63.000	61.482	4,877,369
2022-11-08	67.140	67.140	63.560	64.970	63.404	4,617,356

← NewerPage 16 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.