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
2025-04-28	29.770	30.100	29.040	29.190	28.860	2,085,726
2025-04-25	29.000	29.700	28.780	29.600	29.266	2,199,233
2025-04-24	28.970	29.190	28.680	28.870	28.544	1,382,449
2025-04-23	28.820	29.100	28.550	28.970	28.643	1,690,816
2025-04-22	28.540	28.790	28.380	28.650	28.326	1,640,927
2025-04-21	28.350	28.670	28.110	28.580	28.257	1,277,012
2025-04-18	28.340	28.500	28.050	28.350	28.030	1,368,926
2025-04-17	28.200	28.530	27.950	28.330	28.010	1,476,964
2025-04-16	28.550	28.550	27.740	28.290	27.970	1,870,148
2025-04-15	28.590	28.730	28.020	28.550	28.227	2,286,893
2025-04-14	29.050	29.150	28.550	28.590	28.267	2,486,460
2025-04-11	28.460	28.990	28.440	28.680	28.356	2,640,027
2025-04-10	29.060	29.550	28.550	28.590	28.267	4,261,294
2025-04-09	27.330	29.120	26.420	28.930	28.603	4,594,713
2025-04-08	26.720	28.160	26.670	27.650	27.338	3,838,122
2025-04-07	28.180	30.360	25.490	26.200	25.904	4,457,679
2025-04-03	30.910	31.400	30.840	31.050	30.699	1,451,833
2025-04-02	31.090	31.470	30.860	31.340	30.986	1,721,638
2025-04-01	31.150	31.380	30.860	31.080	30.729	1,690,263
2025-03-31	31.900	31.950	30.700	31.120	30.768	2,609,463
2025-03-28	32.250	32.690	32.020	32.040	31.678	1,345,836
2025-03-27	32.600	32.850	31.930	32.430	32.064	1,579,488
2025-03-26	32.330	32.830	32.290	32.600	32.232	1,624,052
2025-03-25	32.300	32.980	32.010	32.410	32.044	2,333,093
2025-03-24	32.000	32.820	31.740	32.240	31.876	2,276,318
2025-03-21	32.280	32.780	31.800	31.910	31.550	2,024,968
2025-03-20	32.390	32.670	32.300	32.330	31.965	1,610,490
2025-03-19	32.800	33.040	32.330	32.530	32.163	2,156,051
2025-03-18	33.010	33.460	32.870	33.000	32.627	2,008,882
2025-03-17	33.130	33.340	32.800	32.850	32.479	1,892,199
2025-03-14	32.860	33.250	32.520	33.120	32.746	2,659,273
2025-03-13	33.190	33.800	32.820	33.140	32.766	2,934,606
2025-03-12	33.080	33.690	32.910	33.400	33.023	2,444,813
2025-03-11	32.880	33.300	32.880	33.240	32.864	1,797,851
2025-03-10	33.510	33.660	33.080	33.280	32.904	2,189,594
2025-03-07	33.880	34.000	33.290	33.510	33.131	2,676,535
2025-03-06	34.080	34.480	33.680	34.060	33.675	4,377,173
2025-03-05	33.670	34.290	33.400	33.820	33.438	3,525,579
2025-03-04	33.010	33.800	32.610	33.670	33.290	3,256,003
2025-03-03	32.530	33.470	32.010	32.920	32.548	3,844,099
2025-02-28	33.250	33.500	32.350	32.360	31.994	3,487,921
2025-02-27	33.880	33.980	32.920	33.500	33.122	3,510,612
2025-02-26	33.180	33.980	33.020	33.760	33.379	3,598,323
2025-02-25	33.080	33.780	32.820	33.180	32.805	4,104,847
2025-02-24	34.300	34.680	33.210	33.520	33.141	6,154,220
2025-02-21	32.660	34.180	32.660	33.970	33.586	6,407,358
2025-02-20	32.480	33.050	32.210	32.690	32.321	4,007,896
2025-02-19	31.610	32.680	31.250	32.570	32.202	5,006,350
2025-02-18	31.760	32.750	31.420	31.700	31.342	5,913,591
2025-02-17	31.690	31.970	31.030	31.350	30.996	2,625,128
2025-02-14	31.180	31.970	31.150	31.540	31.184	2,203,766
2025-02-13	32.280	32.400	31.380	31.480	31.124	1,988,595
2025-02-12	31.850	32.300	31.690	32.150	31.787	2,304,389
2025-02-11	32.220	32.220	31.510	31.820	31.461	2,274,231
2025-02-10	31.950	32.300	31.580	32.120	31.757	2,926,621
2025-02-07	30.860	32.600	30.650	31.800	31.441	4,182,036
2025-02-06	29.520	30.950	29.460	30.880	30.531	3,007,067
2025-02-05	30.210	30.480	29.520	29.830	29.493	2,286,222
2025-01-27	30.990	31.130	30.010	30.010	29.671	2,182,127
2025-01-24	30.700	31.090	30.500	30.970	30.620	1,920,083

← NewerPage 7 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.