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
2022-08-05	38.020	38.250	34.730	35.070	34.225	9,102,905
2022-08-04	38.620	39.500	36.100	37.500	36.596	8,966,961
2022-08-03	41.440	42.530	37.900	38.250	37.328	9,304,018
2022-08-02	41.040	42.620	39.680	40.900	39.914	5,334,896
2022-08-01	42.300	43.770	39.800	41.850	40.842	6,171,660
2022-07-29	42.380	44.800	39.820	43.770	42.715	10,020,423
2022-07-28	41.000	44.120	39.800	41.870	40.861	9,508,671
2022-07-27	39.500	42.800	39.100	40.720	39.739	11,661,044
2022-07-26	39.330	40.300	36.900	39.000	38.060	8,826,668
2022-07-25	42.500	43.440	39.300	40.660	39.680	7,674,167
2022-07-22	41.000	44.470	40.500	41.350	40.354	9,433,794
2022-07-21	43.450	43.450	40.080	40.600	39.622	7,435,214
2022-07-20	42.570	45.140	39.540	42.150	41.134	10,280,061
2022-07-19	44.990	45.300	41.000	41.700	40.695	13,754,004
2022-07-18	40.060	46.520	38.300	46.520	45.399	14,735,702
2022-07-15	40.790	47.230	38.250	40.000	39.036	18,842,195
2022-07-14	33.580	40.800	33.400	40.800	39.817	8,996,745
2022-07-13	29.520	34.000	29.000	34.000	33.181	10,322,840
2022-07-12	26.670	32.320	26.650	29.820	29.101	13,947,585
2022-07-11	25.800	26.970	24.610	26.970	26.320	6,128,531
2022-07-08	25.420	27.080	24.590	25.200	24.593	6,418,232
2022-07-07	23.450	26.260	22.810	25.020	24.334	5,361,206
2022-07-06	23.470	23.670	22.830	23.460	22.817	1,401,613
2022-07-05	24.500	24.660	23.120	23.470	22.827	3,066,665
2022-07-04	23.230	24.340	22.630	24.300	23.634	3,516,654
2022-07-01	23.120	23.580	22.900	23.250	22.613	1,369,965
2022-06-30	22.980	23.720	22.600	23.120	22.486	2,080,674
2022-06-29	23.780	24.150	22.880	23.020	22.389	2,420,149
2022-06-28	23.700	24.730	23.330	23.990	23.332	2,220,660
2022-06-27	24.530	24.530	23.580	23.930	23.274	2,809,780
2022-06-24	25.340	25.340	24.200	24.450	23.780	2,405,194
2022-06-23	23.000	25.220	22.800	24.950	24.266	4,991,288
2022-06-22	23.660	23.780	22.890	23.000	22.370	3,539,832
2022-06-21	24.200	24.500	23.010	23.520	22.875	2,776,162
2022-06-20	24.180	25.200	24.010	24.180	23.517	2,652,035
2022-06-17	22.670	24.800	22.670	23.880	23.225	2,976,920
2022-06-16	23.580	24.200	23.490	23.550	22.904	2,265,737
2022-06-15	25.000	25.150	23.120	23.250	22.613	5,476,391
2022-06-14	25.180	25.400	23.770	25.150	24.461	4,548,526
2022-06-13	23.680	25.500	23.200	25.460	24.762	5,900,224
2022-06-10	22.130	23.980	22.000	23.790	23.138	4,420,313
2022-06-09	22.260	22.770	22.000	22.200	21.591	3,819,395
2022-06-08	22.470	22.690	21.600	22.520	21.903	6,090,300
2022-06-07	22.360	22.680	21.720	22.360	21.747	6,823,180
2022-06-06	21.280	22.980	21.100	22.410	21.796	9,493,061
2022-06-02	19.750	22.110	19.550	21.290	20.706	9,851,704
2022-06-01	19.260	20.490	19.010	20.010	19.462	5,529,254
2022-05-31	19.540	19.820	18.910	19.310	18.781	3,627,582
2022-05-30	18.530	19.480	18.210	19.400	18.868	5,741,170
2022-05-27	18.300	19.100	18.110	18.120	17.623	4,847,806
2022-05-26	17.220	18.390	17.140	18.290	17.789	6,965,557
2022-05-25	16.350	17.610	16.080	17.460	16.981	4,760,217
2022-05-24	17.110	17.480	16.150	16.190	15.746	3,243,751
2022-05-23	17.590	17.590	16.980	17.110	16.641	1,490,449
2022-05-20	16.970	17.600	16.960	17.310	16.836	1,957,438
2022-05-19	16.590	17.180	16.420	16.990	16.524	1,780,241
2022-05-18	16.820	17.150	16.690	16.770	16.310	1,434,281
2022-05-17	16.970	16.980	16.530	16.770	16.310	1,767,824
2022-05-16	17.590	17.590	16.740	16.850	16.388	2,334,933
2022-05-13	16.610	17.380	16.370	17.220	16.748	4,549,569

← NewerPage 18 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.