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
2026-07-23	42.930	43.180	41.800	42.990	42.990	4,985,618
2026-07-22	43.140	43.850	42.200	42.800	42.800	5,416,005
2026-07-21	43.200	43.840	40.000	43.350	43.350	9,464,540
2026-07-20	38.870	43.000	38.450	42.990	42.990	14,549,087
2026-07-17	41.450	41.500	37.800	38.140	38.140	9,425,722
2026-07-16	48.530	48.680	41.200	41.630	41.448	13,225,668
2026-07-15	55.240	55.240	47.900	48.050	47.840	8,851,572
2026-07-14	55.520	57.190	53.300	55.500	55.257	3,072,541
2026-07-13	58.600	59.270	55.180	55.520	55.277	3,710,506
2026-07-10	60.950	62.280	58.520	58.700	58.443	3,865,518
2026-07-09	60.010	61.180	57.800	61.000	60.733	3,554,662
2026-07-08	62.100	62.300	59.360	59.500	59.240	3,132,571
2026-07-07	63.240	64.880	61.490	61.860	61.590	3,708,411
2026-07-06	65.460	68.580	63.500	63.700	63.422	4,699,461
2026-07-03	65.270	67.400	64.890	65.610	65.323	5,140,515
2026-07-02	67.000	69.680	64.800	65.300	65.015	6,255,457
2026-07-01	68.430	69.190	66.400	67.630	67.334	4,907,649
2026-06-30	64.470	69.670	64.470	69.180	68.878	5,849,561
2026-06-29	66.000	66.740	63.110	65.030	64.746	6,380,437
2026-06-26	67.000	68.750	63.760	66.130	65.841	8,408,532
2026-06-25	61.900	67.490	60.500	65.310	65.025	9,080,868
2026-06-24	58.280	61.880	56.350	61.160	60.893	7,158,799
2026-06-23	58.380	59.310	57.500	58.080	57.826	4,564,019
2026-06-22	56.700	59.950	56.280	59.740	59.479	8,115,700
2026-06-18	54.730	56.440	54.150	55.710	55.466	5,276,399
2026-06-17	56.000	57.470	54.680	55.000	54.760	5,647,879
2026-06-16	51.700	57.770	50.670	56.470	56.223	7,892,510
2026-06-15	48.290	51.660	47.560	51.600	51.374	5,819,898
2026-06-12	48.020	48.620	47.410	47.560	47.352	4,822,559
2026-06-11	48.020	49.500	46.880	47.530	47.322	4,301,183
2026-06-10	49.770	50.300	48.100	48.660	48.447	3,702,127
2026-06-09	48.890	50.680	48.100	50.360	50.140	4,152,613
2026-06-08	48.330	50.380	47.600	48.610	48.398	5,382,519
2026-06-05	51.000	52.000	49.900	50.410	50.190	4,658,510
2026-06-04	54.500	54.830	51.120	51.520	51.295	6,032,402
2026-06-03	54.910	56.080	53.960	54.830	54.590	4,759,996
2026-06-02	58.000	58.280	54.280	55.090	54.849	6,573,402
2026-06-01	61.500	62.360	57.610	58.500	58.244	7,860,238
2026-05-29	60.100	63.710	59.300	60.620	60.355	10,349,555
2026-05-28	57.800	60.260	57.500	59.330	59.071	6,556,720
2026-05-27	58.060	60.880	57.500	57.770	57.517	4,985,217
2026-05-26	61.000	61.720	58.000	58.660	58.404	4,691,974
2026-05-25	61.070	62.920	59.670	61.250	60.982	5,749,268
2026-05-22	60.310	61.690	59.510	61.160	60.893	4,221,141
2026-05-21	63.750	64.600	59.800	60.010	59.748	5,363,631
2026-05-20	63.600	64.750	62.170	63.680	63.402	6,012,831
2026-05-19	62.700	65.380	61.800	64.490	64.208	6,716,571
2026-05-18	57.500	63.500	56.850	62.900	62.625	8,932,192
2026-05-15	60.390	60.390	55.880	58.180	57.926	8,691,535
2026-05-14	63.990	64.790	60.390	60.390	60.126	7,804,706
2026-05-13	64.330	65.950	63.510	64.410	64.128	8,611,818
2026-05-12	63.040	65.820	62.800	64.600	64.318	7,878,012
2026-05-11	62.280	65.500	62.280	63.290	63.013	8,280,828
2026-05-08	62.400	62.700	60.260	62.030	61.759	6,015,585
2026-05-07	61.120	62.850	61.120	62.300	62.028	7,002,003
2026-05-06	55.450	63.500	55.000	61.490	61.221	10,526,382
2026-04-30	55.520	55.990	52.730	54.910	54.670	6,885,482
2026-04-29	55.120	56.980	54.180	56.440	56.193	3,905,594
2026-04-28	55.450	55.610	54.050	54.710	54.471	3,557,854
2026-04-27	56.900	56.900	54.840	55.460	55.218	4,717,088

← NewerPage 2 of 5 · 241 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.