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
2025-01-23	31.500	31.700	30.700	30.700	30.353	2,531,608
2025-01-22	30.640	31.200	30.520	31.110	30.759	1,980,938
2025-01-21	30.700	30.900	30.180	30.810	30.462	1,751,057
2025-01-20	30.730	31.140	30.420	30.510	30.165	2,017,748
2025-01-17	30.020	30.680	29.800	30.390	30.047	2,089,194
2025-01-16	30.090	30.890	29.910	30.170	29.829	2,157,214
2025-01-15	30.500	30.960	30.030	30.080	29.740	2,198,634
2025-01-14	29.730	30.900	29.730	30.740	30.393	2,264,610
2025-01-13	29.600	30.350	29.180	29.810	29.473	2,219,119
2025-01-10	30.270	30.300	29.470	29.470	29.137	1,632,168
2025-01-09	29.960	30.460	29.960	30.120	29.780	1,831,396
2025-01-08	30.190	30.680	29.300	30.250	29.908	2,468,627
2025-01-07	30.560	30.690	29.940	30.390	30.047	1,877,583
2025-01-06	30.080	30.650	29.820	30.360	30.017	2,050,764
2025-01-03	31.060	31.130	30.000	30.170	29.829	2,370,553
2025-01-02	32.010	32.410	30.360	30.680	30.333	3,136,129
2024-12-31	32.920	33.220	32.060	32.090	31.727	2,230,454
2024-12-30	33.080	33.630	32.980	33.050	32.677	1,903,168
2024-12-27	34.390	34.390	33.290	33.400	33.023	2,619,890
2024-12-26	33.430	34.500	33.290	33.870	33.487	3,545,644
2024-12-25	33.220	33.980	33.030	33.500	33.122	3,197,606
2024-12-24	32.600	33.740	32.400	33.420	33.042	4,424,356
2024-12-23	33.410	33.790	32.330	32.400	32.034	3,215,617
2024-12-20	32.600	34.180	32.480	33.300	32.924	6,328,987
2024-12-19	31.180	32.970	31.180	32.700	32.331	6,062,656
2024-12-18	31.520	31.790	31.360	31.710	31.352	2,855,397
2024-12-17	31.580	31.770	31.140	31.370	31.016	2,998,084
2024-12-16	31.730	32.040	31.210	31.520	31.164	2,791,108
2024-12-13	32.370	32.370	31.610	31.820	31.461	3,536,401
2024-12-12	32.850	33.100	32.170	32.470	32.103	2,819,798
2024-12-11	33.350	33.380	32.810	32.840	32.469	2,251,027
2024-12-10	34.080	34.360	33.110	33.150	32.776	3,271,121
2024-12-09	33.310	33.350	32.600	32.980	32.607	2,604,771
2024-12-06	33.390	33.810	32.730	33.310	32.934	2,585,074
2024-12-05	32.790	33.560	32.790	33.130	32.756	1,889,446
2024-12-04	33.550	33.650	32.700	32.980	32.607	2,148,937
2024-12-03	33.550	33.840	33.150	33.530	33.151	2,487,374
2024-12-02	32.980	33.660	32.910	33.520	33.141	2,563,494
2024-11-29	32.220	33.610	32.220	33.190	32.815	2,929,972
2024-11-28	32.580	32.970	32.320	32.410	32.044	2,182,816
2024-11-27	32.200	32.850	31.500	32.800	32.429	2,583,835
2024-11-26	32.710	33.210	32.180	32.240	31.876	1,999,824
2024-11-25	32.520	32.890	32.130	32.710	32.340	2,718,821
2024-11-22	34.100	34.460	32.120	32.180	31.816	4,271,072
2024-11-21	34.730	35.150	34.130	34.350	33.962	2,364,452
2024-11-20	34.680	35.190	34.350	34.730	34.338	2,464,797
2024-11-19	34.050	34.980	33.730	34.920	34.526	3,164,139
2024-11-18	34.690	35.130	33.770	34.050	33.665	4,076,662
2024-11-15	35.580	36.240	34.650	34.810	34.417	3,789,770
2024-11-14	37.200	37.380	35.600	35.730	35.326	3,961,222
2024-11-13	36.520	37.450	36.120	37.130	36.711	3,881,503
2024-11-12	37.510	37.970	36.520	36.830	36.414	5,453,752
2024-11-11	36.390	37.750	36.390	37.420	36.997	5,663,107
2024-11-08	37.750	37.900	36.340	36.470	36.058	6,336,424
2024-11-07	35.050	36.980	35.050	36.880	36.463	6,896,331
2024-11-06	36.120	36.850	35.080	35.350	34.951	6,315,793
2024-11-05	34.820	36.380	34.300	35.860	35.455	6,041,812
2024-11-04	34.000	35.180	33.930	34.490	34.100	4,519,214
2024-11-01	34.850	35.130	33.730	33.770	33.388	4,699,701
2024-10-31	35.110	36.150	34.200	35.190	34.792	6,780,073

← NewerPage 8 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.