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
2022-05-12	15.600	17.120	15.600	16.570	16.116	5,333,817
2022-05-11	14.960	16.450	14.930	15.870	15.435	6,955,441
2022-05-10	14.160	15.250	13.920	15.070	14.657	3,136,865
2022-05-09	14.000	14.380	14.000	14.330	13.937	1,451,808
2022-05-06	13.840	14.260	13.820	14.070	13.684	1,510,217
2022-05-05	14.110	14.460	14.000	14.190	13.801	1,691,241
2022-04-29	13.540	14.110	13.520	14.100	13.714	2,386,540
2022-04-28	13.330	14.040	13.190	13.420	13.052	2,592,979
2022-04-27	12.540	13.390	12.540	13.350	12.984	2,073,411
2022-04-26	13.240	13.380	12.790	12.850	12.498	1,698,302
2022-04-25	14.300	14.370	12.980	13.140	12.780	3,279,913
2022-04-22	14.330	14.750	14.330	14.480	14.083	1,646,667
2022-04-21	15.010	15.200	14.380	14.460	14.064	1,861,098
2022-04-20	15.420	15.470	15.010	15.080	14.667	990,925
2022-04-19	15.280	15.650	15.210	15.320	14.900	967,262
2022-04-18	15.100	15.580	14.710	15.380	14.958	1,380,354
2022-04-15	15.450	15.570	15.060	15.090	14.676	1,312,733
2022-04-14	15.490	15.740	15.320	15.470	15.046	1,559,104
2022-04-13	15.880	15.900	15.420	15.420	14.997	1,637,007
2022-04-12	15.410	16.070	15.080	16.000	15.561	2,972,279
2022-04-11	16.310	16.350	15.390	15.440	15.017	2,847,537
2022-04-08	16.590	16.650	16.150	16.300	15.853	1,815,189
2022-04-07	17.050	17.050	16.480	16.600	16.145	2,374,222
2022-04-06	17.330	17.350	16.910	17.020	16.553	1,930,729
2022-04-01	17.200	17.550	17.080	17.300	16.826	1,784,963
2022-03-31	17.700	17.840	17.210	17.270	16.797	2,222,366
2022-03-30	17.310	17.880	17.260	17.840	17.351	3,129,853
2022-03-29	17.300	17.410	17.000	17.040	16.573	1,947,072
2022-03-28	17.350	17.590	17.110	17.350	16.874	2,690,129
2022-03-25	17.970	18.170	17.190	17.730	17.244	4,443,677
2022-03-24	18.400	19.140	18.280	18.340	17.837	6,352,809
2022-03-23	18.200	18.620	18.030	18.300	17.798	5,076,814
2022-03-22	18.010	18.400	17.440	17.640	17.156	3,323,115
2022-03-21	17.560	18.030	17.480	17.820	17.332	3,233,936
2022-03-18	17.210	18.440	17.210	17.750	17.263	3,803,329
2022-03-17	17.080	18.000	17.070	17.530	17.050	5,263,231
2022-03-16	16.730	16.950	16.020	16.870	16.408	4,077,621
2022-03-15	17.750	17.830	16.280	16.320	15.873	5,949,330
2022-03-14	18.830	18.930	17.720	17.730	17.244	5,902,547
2022-03-11	19.100	19.320	18.180	19.030	18.508	5,402,212
2022-03-10	19.140	19.950	19.060	19.400	18.868	5,711,473
2022-03-09	18.990	19.260	17.950	18.690	18.178	4,420,504
2022-03-08	19.340	19.470	18.680	18.750	18.236	4,134,784
2022-03-07	20.030	20.270	19.210	19.380	18.849	5,166,358
2022-03-04	20.500	21.090	20.120	20.210	19.656	5,278,972
2022-03-03	20.480	22.080	20.390	20.620	20.055	11,518,133
2022-03-02	19.400	20.500	19.130	20.110	19.559	5,238,153
2022-03-01	19.300	19.780	19.300	19.590	19.053	2,737,927
2022-02-28	19.230	19.640	19.030	19.400	18.868	2,842,848
2022-02-25	19.030	19.760	19.000	19.390	18.859	4,760,447
2022-02-24	19.370	19.780	18.510	18.740	18.226	5,216,380
2022-02-23	19.200	19.390	19.010	19.300	18.771	3,081,329
2022-02-22	19.380	19.580	18.900	19.030	18.508	3,589,243
2022-02-21	19.050	19.870	18.900	19.640	19.102	4,792,584
2022-02-18	18.900	19.180	18.750	18.840	18.324	2,405,907
2022-02-17	18.410	19.670	18.290	19.100	18.576	5,017,686
2022-02-16	18.340	18.650	18.330	18.470	17.964	1,905,931
2022-02-15	18.180	18.390	18.070	18.340	17.837	2,338,549
2022-02-14	18.010	18.400	17.800	18.020	17.526	2,343,842
2022-02-11	19.090	19.230	18.100	18.140	17.643	4,991,087

← NewerPage 19 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.