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
2025-10-27	54.150	56.950	54.150	56.680	56.265	7,256,422
2025-10-24	55.200	56.300	53.120	53.710	53.317	6,394,271
2025-10-23	58.750	58.750	53.030	54.990	54.588	6,901,242
2025-10-22	60.050	60.050	55.170	57.320	56.901	9,650,155
2025-10-21	58.300	59.600	57.500	58.960	58.529	5,412,224
2025-10-20	54.980	58.360	54.980	57.900	57.477	5,957,029
2025-10-17	56.650	56.770	54.060	54.430	54.032	3,358,103
2025-10-16	57.000	58.350	56.010	56.790	56.375	5,294,231
2025-10-15	52.520	57.460	50.500	57.360	56.940	8,593,653
2025-10-14	55.000	56.080	52.500	53.130	52.741	7,815,511
2025-10-13	54.000	56.000	52.810	54.850	54.449	8,095,778
2025-10-10	57.200	58.980	56.960	57.370	56.950	5,283,904
2025-10-09	60.950	61.000	55.330	58.640	58.211	12,341,276
2025-09-30	59.300	61.290	59.000	60.600	60.157	6,333,116
2025-09-29	56.440	61.160	56.000	59.590	59.154	8,576,460
2025-09-26	56.650	57.000	55.120	55.890	55.481	5,271,745
2025-09-25	57.990	58.840	55.800	56.650	56.236	8,175,129
2025-09-24	54.600	59.940	53.860	57.990	57.566	15,059,476
2025-09-23	51.970	56.220	51.560	54.820	54.419	9,915,643
2025-09-22	50.990	53.300	49.640	51.980	51.600	6,413,218
2025-09-19	48.650	52.500	48.650	50.970	50.597	7,682,598
2025-09-18	50.850	51.160	48.220	49.100	48.741	8,212,207
2025-09-17	50.600	51.980	49.400	50.920	50.548	6,892,254
2025-09-16	49.990	50.600	47.920	50.190	49.823	7,851,027
2025-09-15	50.970	53.000	48.750	49.300	48.939	11,766,853
2025-09-12	48.250	52.000	46.740	50.000	49.634	12,189,791
2025-09-11	44.500	48.260	44.000	47.780	47.431	11,183,212
2025-09-10	44.200	45.600	43.510	43.990	43.668	7,131,271
2025-09-09	45.000	46.070	44.260	44.660	44.333	8,054,577
2025-09-08	44.300	47.650	42.210	46.360	46.021	16,283,955
2025-09-05	40.800	45.960	40.440	44.480	44.155	12,778,313
2025-09-04	40.000	41.990	39.860	40.750	40.452	12,278,973
2025-09-03	40.500	41.190	39.310	39.310	39.023	9,239,856
2025-09-02	36.180	40.380	35.570	40.150	39.856	13,098,438
2025-09-01	36.100	36.410	34.710	36.380	36.114	8,425,857
2025-08-29	37.200	37.360	36.410	37.080	36.809	3,874,775
2025-08-28	37.210	37.670	35.900	37.160	36.888	5,775,425
2025-08-27	37.380	39.280	37.100	37.150	36.878	7,456,727
2025-08-26	36.180	38.100	36.000	37.260	36.988	7,692,392
2025-08-25	35.400	36.850	35.400	36.320	36.054	6,029,830
2025-08-22	34.800	35.640	34.650	35.420	35.161	4,309,703
2025-08-21	35.090	35.440	34.480	34.760	34.506	3,187,683
2025-08-20	34.880	35.100	34.360	35.080	34.823	2,759,002
2025-08-19	35.020	35.460	34.710	34.970	34.714	3,158,009
2025-08-18	34.830	35.310	34.430	35.010	34.754	3,983,824
2025-08-15	33.650	34.650	33.600	34.520	34.268	3,524,203
2025-08-14	34.310	34.490	33.650	33.650	33.404	2,957,961
2025-08-13	33.900	34.400	33.820	34.290	34.039	2,783,083
2025-08-12	34.100	34.170	33.850	33.930	33.682	1,946,354
2025-08-11	33.980	34.580	33.970	34.200	33.950	2,191,413
2025-08-08	34.100	34.400	33.980	34.000	33.751	1,995,411
2025-08-07	34.130	35.290	34.120	34.350	34.099	4,234,095
2025-08-06	33.450	34.340	33.220	34.130	33.880	3,905,330
2025-08-05	33.370	33.580	32.930	33.570	33.324	1,832,006
2025-08-04	33.300	33.330	32.810	33.290	33.047	1,976,209
2025-08-01	33.080	33.480	32.820	33.310	33.066	2,199,478
2025-07-31	33.600	33.880	33.020	33.100	32.858	2,315,012
2025-07-30	34.130	34.400	33.400	33.640	33.394	2,458,960
2025-07-29	34.530	34.800	33.840	34.100	33.851	2,478,529
2025-07-28	33.510	34.690	33.510	34.510	34.258	3,651,864

← NewerPage 5 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.