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
2024-10-30	35.150	36.000	34.240	34.640	34.249	4,636,113
2024-10-29	35.200	35.800	34.500	34.590	34.199	4,688,947
2024-10-28	35.230	35.430	34.530	34.960	34.565	3,534,921
2024-10-25	34.110	35.300	33.820	34.850	34.456	3,736,972
2024-10-24	34.720	35.060	33.910	34.110	33.725	3,329,196
2024-10-23	35.150	35.920	34.800	35.070	34.674	5,141,818
2024-10-22	35.010	35.760	34.480	35.140	34.743	4,419,901
2024-10-21	34.700	36.320	34.450	35.220	34.822	7,698,793
2024-10-18	31.850	35.950	31.700	34.390	34.001	8,158,923
2024-10-17	32.300	32.770	31.810	31.850	31.490	3,599,880
2024-10-16	32.300	32.560	31.600	31.900	31.540	3,824,045
2024-10-15	33.100	34.280	32.710	32.860	32.489	5,208,273
2024-10-14	32.920	33.430	32.080	33.300	32.924	5,021,212
2024-10-11	35.000	35.430	32.330	32.750	32.380	5,769,113
2024-10-10	36.000	37.570	35.270	35.430	34.896	6,976,742
2024-10-09	40.950	40.950	35.620	36.380	35.832	12,303,473
2024-10-08	41.030	41.030	36.880	41.020	40.402	14,463,510
2024-09-30	29.580	34.200	29.580	34.200	33.685	12,760,295
2024-09-27	27.800	28.900	27.800	28.600	28.169	4,021,230
2024-09-26	27.000	27.330	26.650	27.280	26.869	3,055,860
2024-09-25	27.430	27.670	26.870	26.890	26.485	3,356,127
2024-09-24	26.520	27.060	26.300	27.010	26.603	2,473,773
2024-09-23	26.440	26.650	26.130	26.350	25.953	1,812,568
2024-09-20	26.260	26.550	26.130	26.400	26.002	1,379,344
2024-09-19	26.220	26.560	26.090	26.360	25.963	2,177,207
2024-09-18	25.870	26.360	25.650	26.170	25.776	1,328,379
2024-09-13	26.220	26.230	25.850	25.910	25.520	1,247,030
2024-09-12	25.880	26.550	25.800	26.200	25.805	1,991,728
2024-09-11	25.410	25.960	25.410	25.780	25.392	1,193,580
2024-09-10	25.480	25.800	25.320	25.520	25.136	1,224,654
2024-09-09	25.380	25.850	25.200	25.420	25.037	1,369,774
2024-09-06	26.070	26.110	25.610	25.690	25.303	1,984,629
2024-09-05	26.400	26.500	26.030	26.070	25.677	1,010,103
2024-09-04	26.110	26.400	26.020	26.120	25.727	1,140,117
2024-09-03	26.000	26.370	25.880	26.330	25.933	1,664,585
2024-09-02	26.140	26.530	26.000	26.000	25.608	2,538,222
2024-08-30	25.490	26.650	25.400	26.250	25.855	4,608,992
2024-08-29	24.910	25.280	24.910	25.050	24.673	1,930,906
2024-08-28	24.680	25.200	24.680	25.140	24.761	1,061,368
2024-08-27	24.700	25.290	24.650	24.880	24.505	1,603,094
2024-08-26	24.170	25.080	24.030	24.900	24.525	1,431,168
2024-08-23	24.700	24.730	24.070	24.170	23.806	1,137,893
2024-08-22	24.550	24.820	24.500	24.550	24.180	978,165
2024-08-21	24.510	24.800	24.350	24.560	24.190	645,107
2024-08-20	25.200	25.200	24.520	24.640	24.269	1,153,071
2024-08-19	24.920	25.760	24.730	25.200	24.820	1,617,491
2024-08-16	25.100	25.280	24.850	24.930	24.554	1,488,427
2024-08-15	25.970	26.000	24.350	25.120	24.742	4,369,916
2024-08-14	26.270	26.420	25.950	25.970	25.579	1,164,583
2024-08-13	26.030	26.350	26.000	26.270	25.874	1,022,032
2024-08-12	26.430	26.430	26.000	26.160	25.766	1,127,096
2024-08-09	26.660	26.860	26.160	26.180	25.786	1,190,559
2024-08-08	26.630	26.750	26.150	26.460	26.061	1,469,829
2024-08-07	27.200	27.370	26.750	26.770	26.367	2,461,963
2024-08-06	26.500	26.800	26.020	26.470	26.071	1,852,633
2024-08-05	25.970	26.800	25.920	26.050	25.658	2,112,429
2024-08-02	26.850	27.220	26.090	26.260	25.864	2,418,012
2024-08-01	27.380	27.500	27.000	27.040	26.633	2,061,284
2024-07-31	26.400	27.440	26.050	27.270	26.859	2,725,272
2024-07-30	26.350	26.600	26.000	26.390	25.992	1,471,748

← NewerPage 9 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.