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
2025-07-25	33.590	34.120	33.230	33.750	33.503	2,955,716
2025-07-24	33.330	33.890	33.320	33.640	33.260	3,284,897
2025-07-23	34.160	34.670	33.400	33.640	33.260	4,337,338
2025-07-22	35.040	35.380	33.830	34.160	33.774	5,363,643
2025-07-21	34.180	35.940	34.020	35.030	34.634	6,278,474
2025-07-18	34.180	34.270	33.660	33.860	33.477	2,703,642
2025-07-17	34.250	34.250	33.680	34.030	33.646	2,920,108
2025-07-16	33.230	34.400	33.000	34.100	33.715	4,765,043
2025-07-15	33.300	33.570	32.880	33.130	32.756	2,856,037
2025-07-14	33.400	34.180	33.380	33.420	33.042	3,136,341
2025-07-11	33.760	33.840	33.210	33.340	32.963	4,301,782
2025-07-10	33.260	34.780	33.240	33.990	33.606	5,371,430
2025-07-09	34.160	34.580	33.400	33.570	33.191	4,751,495
2025-07-08	34.770	34.820	33.820	34.160	33.774	8,131,229
2025-07-07	31.170	36.180	31.060	35.460	35.059	12,476,643
2025-07-04	30.830	31.190	30.720	30.910	30.561	1,596,579
2025-07-03	31.230	31.340	30.690	30.960	30.610	1,972,250
2025-07-02	31.350	31.640	30.880	31.230	30.877	2,046,494
2025-07-01	31.460	31.680	31.180	31.350	30.996	1,385,366
2025-06-30	31.390	31.680	31.170	31.460	31.105	2,042,301
2025-06-27	31.700	32.280	31.350	31.600	31.243	2,016,368
2025-06-26	32.500	32.500	31.510	31.680	31.322	2,831,610
2025-06-25	32.330	32.480	31.880	32.240	31.876	2,830,486
2025-06-24	31.360	32.370	31.250	32.270	31.905	3,558,718
2025-06-23	30.950	31.960	30.470	31.350	30.996	2,797,093
2025-06-20	31.200	31.630	30.700	30.800	30.452	2,189,807
2025-06-19	30.990	31.620	30.880	31.290	30.937	2,804,103
2025-06-18	30.880	31.280	30.620	31.060	30.709	1,814,266
2025-06-17	31.310	31.840	30.860	30.890	30.541	2,989,412
2025-06-16	31.100	32.480	31.080	31.460	31.105	3,385,945
2025-06-13	31.390	31.930	30.950	31.270	30.917	2,787,391
2025-06-12	31.150	31.780	31.030	31.680	31.322	3,096,489
2025-06-11	30.380	32.290	30.380	31.330	30.976	5,354,620
2025-06-10	30.770	31.480	30.140	30.210	29.869	4,522,577
2025-06-09	29.650	30.850	29.430	30.850	30.501	5,927,080
2025-06-06	29.390	30.200	29.000	29.640	29.305	5,291,309
2025-06-05	29.350	29.860	29.100	29.300	28.969	4,188,090
2025-06-04	28.680	28.990	28.540	28.580	28.257	1,723,446
2025-06-03	29.100	29.100	28.220	28.620	28.297	2,703,408
2025-05-30	28.730	30.050	28.590	29.120	28.791	4,872,666
2025-05-29	27.890	28.350	27.810	28.320	28.000	1,460,427
2025-05-28	28.010	28.230	27.780	27.890	27.575	1,013,010
2025-05-27	28.120	28.130	27.850	27.950	27.634	1,069,387
2025-05-26	28.000	28.520	27.980	28.060	27.743	1,205,682
2025-05-23	28.610	28.830	28.300	28.300	27.980	1,537,207
2025-05-22	28.520	29.270	28.240	28.740	28.415	2,246,074
2025-05-21	28.850	29.190	28.570	28.600	28.277	1,286,389
2025-05-20	28.540	28.890	28.360	28.850	28.524	971,695
2025-05-19	28.900	29.130	28.300	28.540	28.218	1,197,777
2025-05-16	28.620	29.080	28.600	28.850	28.524	1,291,835
2025-05-15	29.080	29.200	28.650	28.690	28.366	1,347,538
2025-05-14	29.300	29.460	29.040	29.200	28.870	1,504,194
2025-05-13	29.650	29.650	29.180	29.200	28.870	1,855,210
2025-05-12	29.480	29.540	29.150	29.310	28.979	1,907,302
2025-05-09	29.630	29.870	29.140	29.180	28.850	2,302,133
2025-05-08	28.980	29.880	28.780	29.650	29.315	3,019,369
2025-05-07	29.350	29.590	29.000	29.130	28.801	2,367,136
2025-05-06	28.940	29.250	28.690	29.040	28.712	2,352,475
2025-04-30	28.980	29.090	28.540	28.690	28.366	1,333,170
2025-04-29	29.000	29.390	28.710	28.740	28.415	1,639,854

← NewerPage 6 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.