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
2026-01-21	58.660	60.450	57.600	57.930	57.677	8,223,449
2026-01-20	61.500	63.580	58.920	59.190	58.931	13,770,031
2026-01-19	53.940	59.970	53.700	59.220	58.961	9,780,581
2026-01-16	55.270	56.020	53.200	54.450	54.212	8,360,978
2026-01-15	53.210	54.330	51.540	53.000	52.768	6,219,431
2026-01-14	54.650	55.920	52.450	53.220	52.987	7,682,993
2026-01-13	55.020	56.340	52.710	54.580	54.341	8,738,926
2026-01-12	50.000	55.310	49.970	54.800	54.560	10,654,224
2026-01-09	48.110	51.000	48.070	50.370	50.150	6,479,638
2026-01-08	48.600	48.880	47.760	48.100	47.890	4,113,109
2026-01-07	46.620	49.000	46.620	48.600	48.388	5,707,753
2026-01-06	46.190	47.150	45.830	46.620	46.416	4,008,545
2026-01-05	44.910	46.390	44.740	46.030	45.829	4,154,563
2025-12-31	44.910	45.270	44.380	44.740	44.544	2,349,673
2025-12-30	44.180	45.430	44.000	44.910	44.714	2,929,245
2025-12-29	44.920	45.510	44.310	44.440	44.246	3,061,595
2025-12-26	45.000	45.490	44.550	45.080	44.883	3,195,291
2025-12-25	44.900	44.900	43.890	44.740	44.544	3,163,583
2025-12-24	43.800	45.300	43.390	44.800	44.604	3,514,416
2025-12-23	44.450	44.540	43.500	43.630	43.439	3,265,585
2025-12-22	43.630	44.880	43.210	44.450	44.256	3,061,516
2025-12-19	43.190	43.980	43.010	43.630	43.439	2,573,009
2025-12-18	42.860	43.420	42.750	43.000	42.812	2,508,370
2025-12-17	42.350	43.410	42.050	43.020	42.832	2,772,387
2025-12-16	43.660	43.760	42.070	42.200	42.016	2,895,484
2025-12-15	44.290	44.500	43.550	43.650	43.459	2,699,588
2025-12-12	43.340	44.780	42.800	44.290	44.096	4,671,548
2025-12-11	44.500	44.730	43.200	43.210	43.021	2,848,693
2025-12-10	44.520	45.320	43.250	44.230	44.037	2,907,078
2025-12-09	44.300	45.820	44.120	44.610	44.415	3,274,544
2025-12-08	44.500	44.800	43.800	44.620	44.425	2,980,392
2025-12-05	44.020	44.650	43.180	44.440	44.246	2,583,753
2025-12-04	43.330	44.250	43.150	43.980	43.658	2,426,906
2025-12-03	43.520	44.300	43.080	43.330	43.013	1,969,199
2025-12-02	44.500	44.500	43.050	43.670	43.351	2,960,371
2025-12-01	43.500	44.690	42.340	44.620	44.294	4,527,433
2025-11-28	44.080	44.400	43.530	44.380	44.055	2,059,091
2025-11-27	43.520	45.420	43.370	44.380	44.055	3,935,702
2025-11-26	43.910	44.050	43.210	43.510	43.192	2,037,045
2025-11-25	43.980	44.370	43.110	43.710	43.390	3,740,402
2025-11-24	43.210	43.940	42.570	42.870	42.556	3,502,490
2025-11-21	45.040	45.040	43.080	43.180	42.864	3,597,564
2025-11-20	46.150	46.460	45.050	45.400	45.068	2,334,298
2025-11-19	45.940	46.470	45.380	45.950	45.614	2,597,992
2025-11-18	46.150	46.790	45.800	45.950	45.614	3,156,385
2025-11-17	47.020	47.700	46.000	46.530	46.190	4,272,634
2025-11-14	47.940	48.220	47.350	47.410	47.063	2,871,874
2025-11-13	48.350	48.990	47.810	48.340	47.986	3,205,791
2025-11-12	48.510	49.420	47.810	48.110	47.758	3,049,466
2025-11-11	49.250	50.740	48.460	48.620	48.264	5,162,551
2025-11-10	48.950	49.450	47.730	48.530	48.175	4,436,542
2025-11-07	50.050	50.750	48.550	48.560	48.205	6,144,075
2025-11-06	50.450	51.800	50.000	50.100	49.734	4,337,782
2025-11-05	49.480	50.710	48.500	50.000	49.634	5,226,268
2025-11-04	51.390	52.310	49.840	50.170	49.803	5,186,482
2025-11-03	53.160	53.530	51.130	51.200	50.826	5,881,305
2025-10-31	53.010	54.380	52.950	53.050	52.662	3,848,784
2025-10-30	52.990	54.880	52.360	53.290	52.900	5,329,437
2025-10-29	53.190	53.800	51.920	52.800	52.414	6,305,915
2025-10-28	56.000	56.680	53.030	53.350	52.960	6,793,634

← NewerPage 4 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.