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
2022-11-07	69.000	71.040	65.650	67.140	65.522	5,164,527
2022-11-04	68.240	70.500	65.280	70.500	68.801	6,636,759
2022-11-03	61.780	67.700	61.420	66.650	65.044	6,465,070
2022-11-02	62.840	64.230	60.600	62.980	61.462	5,366,098
2022-11-01	58.670	64.300	58.630	63.800	62.263	7,837,305
2022-10-31	59.270	60.000	55.140	58.120	56.720	8,378,290
2022-10-28	60.950	63.080	57.770	59.110	57.686	10,031,069
2022-10-27	72.000	76.040	61.310	61.810	60.321	8,926,825
2022-10-26	68.500	75.180	67.500	72.220	70.480	5,154,701
2022-10-25	63.720	70.500	62.610	69.120	67.454	4,826,757
2022-10-24	63.990	67.080	61.310	65.200	63.629	5,110,468
2022-10-21	62.670	68.660	62.130	63.930	62.390	5,696,665
2022-10-20	62.970	64.380	59.630	62.430	60.926	4,884,760
2022-10-19	60.000	65.800	59.200	63.530	61.999	7,065,096
2022-10-18	55.340	63.840	54.490	61.080	59.608	8,880,543
2022-10-17	56.700	56.700	53.100	54.850	53.528	5,269,713
2022-10-14	58.310	60.600	54.200	56.610	55.246	7,887,220
2022-10-13	58.090	63.240	56.570	58.500	57.090	7,263,092
2022-10-12	51.940	59.260	51.600	59.260	57.832	5,667,170
2022-10-11	46.860	53.800	45.330	52.370	51.108	6,111,923
2022-10-10	46.570	47.980	45.200	45.960	44.853	2,157,449
2022-09-30	48.280	48.800	46.230	46.410	45.292	2,539,297
2022-09-29	47.990	49.450	46.490	48.490	47.322	3,255,170
2022-09-28	49.550	50.580	47.280	47.280	46.141	3,670,693
2022-09-27	48.990	50.090	47.890	49.600	48.405	3,796,065
2022-09-26	47.270	50.500	47.100	49.000	47.819	4,747,572
2022-09-23	48.640	49.290	46.170	47.600	46.453	4,874,301
2022-09-22	44.580	49.200	44.050	48.590	47.419	7,020,473
2022-09-21	44.660	46.840	43.380	45.330	44.238	5,065,086
2022-09-20	44.070	45.940	43.360	44.570	43.496	4,477,129
2022-09-19	42.670	44.100	41.990	43.350	42.305	3,872,352
2022-09-16	42.000	43.460	41.690	42.190	41.173	4,790,228
2022-09-15	46.800	47.330	40.810	42.500	41.476	9,834,379
2022-09-14	46.560	48.290	45.160	46.430	45.311	4,361,794
2022-09-13	47.360	47.780	44.800	47.100	45.965	5,357,342
2022-09-09	49.550	50.860	46.700	47.020	45.887	6,972,582
2022-09-08	51.910	53.890	49.610	50.650	49.430	6,743,377
2022-09-07	49.210	54.530	48.520	52.250	50.991	8,799,287
2022-09-06	50.650	50.650	47.610	50.080	48.873	10,212,341
2022-09-05	46.550	50.500	45.500	49.400	48.210	8,693,550
2022-09-02	45.290	47.790	42.900	46.130	45.018	7,004,222
2022-09-01	44.410	45.690	42.420	45.200	44.111	7,503,698
2022-08-31	47.290	48.600	42.010	43.790	42.735	11,617,041
2022-08-30	48.880	51.850	46.760	48.100	46.941	8,018,168
2022-08-29	49.800	52.300	48.510	49.710	48.512	8,515,245
2022-08-26	50.660	55.880	50.000	52.100	50.845	10,884,270
2022-08-25	57.820	57.820	49.110	50.450	49.234	11,095,152
2022-08-24	53.000	63.990	52.300	56.500	55.139	11,432,876
2022-08-23	50.000	55.300	48.510	54.000	52.699	9,244,898
2022-08-22	49.700	54.190	48.000	51.390	50.152	8,617,882
2022-08-19	47.500	52.680	45.510	49.980	48.776	8,980,791
2022-08-18	42.990	48.440	42.160	47.680	46.531	8,603,526
2022-08-17	43.360	45.500	41.500	43.280	42.237	6,832,818
2022-08-16	41.350	45.330	40.500	43.000	41.964	10,436,572
2022-08-15	37.930	41.480	37.350	41.480	40.481	6,358,108
2022-08-12	39.480	39.520	37.200	37.370	36.470	5,392,244
2022-08-11	40.020	40.200	38.000	38.900	37.963	5,116,855
2022-08-10	39.840	40.490	38.820	40.100	39.134	5,209,581
2022-08-09	38.280	40.590	36.880	39.660	38.704	10,245,484
2022-08-08	34.540	38.900	34.540	38.370	37.445	10,484,910

← NewerPage 17 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.