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
2026-04-24	59.860	60.550	55.870	56.400	56.153	6,919,545
2026-04-23	58.260	60.400	57.630	59.610	59.349	8,086,593
2026-04-22	56.800	57.780	56.690	57.700	57.448	4,425,016
2026-04-21	58.500	58.900	55.990	57.430	57.179	5,892,161
2026-04-20	59.540	60.270	58.100	58.680	58.424	5,795,012
2026-04-17	59.000	60.800	58.720	59.310	59.051	5,179,063
2026-04-16	61.500	61.500	57.660	59.510	59.250	9,519,685
2026-04-15	56.920	61.270	56.600	59.260	59.001	11,149,203
2026-04-14	55.750	56.660	55.200	56.300	56.054	3,793,709
2026-04-13	56.450	56.790	55.650	55.750	55.506	3,443,519
2026-04-10	56.230	57.480	55.500	56.180	55.934	3,812,574
2026-04-09	56.430	56.560	55.270	55.970	55.725	2,828,980
2026-04-08	55.970	57.660	54.960	56.950	56.701	4,569,561
2026-04-07	57.450	57.720	54.600	54.700	54.461	3,979,077
2026-04-03	54.780	58.300	54.780	57.030	56.781	5,138,428
2026-04-02	57.540	58.450	55.730	56.100	55.855	4,051,109
2026-04-01	59.150	59.390	56.600	57.460	57.209	5,099,902
2026-03-31	60.830	61.710	57.920	57.930	57.677	6,002,915
2026-03-30	61.800	62.500	59.680	61.470	61.201	5,845,879
2026-03-27	64.050	65.000	62.100	63.140	62.864	4,684,560
2026-03-26	65.330	66.560	63.030	63.600	63.322	7,727,028
2026-03-25	67.280	68.880	65.350	66.270	65.980	9,860,926
2026-03-24	63.300	67.660	61.580	67.280	66.986	11,743,120
2026-03-23	61.940	64.500	60.720	61.630	61.361	7,909,225
2026-03-20	63.230	65.200	62.510	62.520	62.247	5,672,431
2026-03-19	63.460	65.490	62.800	63.130	62.854	4,954,473
2026-03-18	62.480	66.660	62.480	64.660	64.377	6,960,885
2026-03-17	65.910	66.390	62.530	62.530	62.257	7,938,957
2026-03-16	69.280	70.980	65.500	65.680	65.393	12,091,094
2026-03-13	70.700	75.000	69.740	70.200	69.893	12,410,214
2026-03-12	69.460	70.950	67.020	69.940	69.634	12,053,515
2026-03-11	66.210	72.000	66.060	69.100	68.798	13,836,098
2026-03-10	64.660	69.150	63.420	68.150	67.852	14,436,641
2026-03-09	57.120	67.250	57.120	65.390	65.104	18,307,373
2026-03-06	52.150	62.000	52.150	58.070	57.816	15,355,537
2026-03-05	51.790	53.500	51.520	52.080	51.852	4,448,681
2026-03-04	49.220	52.030	49.220	50.900	50.678	4,084,969
2026-03-03	52.660	53.190	49.870	50.040	49.821	4,163,272
2026-03-02	51.660	53.960	51.310	52.400	52.171	4,020,987
2026-02-27	53.000	53.420	51.720	52.800	52.569	4,157,000
2026-02-26	52.900	53.330	51.700	52.880	52.649	3,573,173
2026-02-25	51.600	53.700	51.340	52.460	52.231	4,220,515
2026-02-24	51.480	52.470	51.010	51.590	51.365	3,010,792
2026-02-13	51.000	52.200	50.590	50.800	50.578	3,301,418
2026-02-12	50.830	52.200	50.260	51.420	51.195	3,287,406
2026-02-11	51.010	51.100	50.220	50.810	50.588	2,265,762
2026-02-10	51.460	51.460	50.210	50.590	50.369	2,469,484
2026-02-09	50.680	51.450	49.950	51.160	50.936	3,331,351
2026-02-06	49.860	50.680	48.770	49.920	49.702	3,534,601
2026-02-05	51.700	52.480	50.020	50.120	49.901	3,160,362
2026-02-04	52.300	52.620	51.060	51.870	51.643	3,754,772
2026-02-03	51.050	52.380	50.860	52.250	52.022	3,513,409
2026-02-02	52.500	53.570	50.900	50.960	50.737	5,000,519
2026-01-30	53.200	53.460	50.180	51.960	51.733	4,482,919
2026-01-29	55.010	55.190	52.830	52.980	52.748	4,282,745
2026-01-28	56.190	56.590	55.000	55.160	54.919	4,230,105
2026-01-27	57.000	57.390	55.010	56.030	55.785	5,878,752
2026-01-26	57.470	58.900	56.400	57.240	56.990	7,609,670
2026-01-23	56.240	58.380	56.190	57.590	57.338	6,472,946
2026-01-22	57.670	58.600	56.000	56.330	56.084	6,701,128

← NewerPage 3 of 20 · 1,170 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.