CGN Power historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.530	4.650	4.520	4.590	4.590	124,515,675
2026-10-15	4.530	4.580	4.470	4.550	4.550	155,500,250
2026-10-14	4.420	4.590	4.410	4.550	4.550	189,945,188
2026-10-13	4.420	4.480	4.410	4.430	4.430	96,443,133
2026-10-12	4.440	4.530	4.430	4.450	4.450	124,616,016
2026-10-09	4.400	4.480	4.390	4.430	4.430	132,846,750
2026-10-08	4.240	4.430	4.240	4.410	4.410	153,149,703
2026-09-30	4.220	4.280	4.220	4.230	4.230	71,451,539
2026-09-29	4.250	4.300	4.200	4.210	4.210	91,254,906
2026-09-28	4.200	4.300	4.190	4.260	4.260	117,857,961
2026-09-24	4.170	4.230	4.160	4.190	4.190	73,046,297
2026-09-23	4.190	4.210	4.160	4.180	4.180	62,532,602
2026-09-22	4.230	4.240	4.170	4.200	4.200	95,160,469
2026-09-21	4.230	4.250	4.180	4.230	4.230	93,038,711
2026-09-18	4.240	4.270	4.200	4.240	4.240	95,586,359
2026-09-17	4.280	4.290	4.220	4.250	4.250	88,459,133
2026-09-16	4.300	4.330	4.240	4.290	4.290	98,119,195
2026-09-15	4.330	4.360	4.300	4.320	4.320	79,788,219
2026-09-14	4.320	4.400	4.310	4.340	4.340	123,002,047
2026-09-11	4.300	4.370	4.260	4.330	4.330	125,936,789
2026-09-10	4.300	4.330	4.270	4.310	4.310	114,691,680
2026-09-09	4.310	4.330	4.270	4.300	4.300	77,014,180
2026-09-08	4.290	4.320	4.270	4.310	4.310	95,025,102
2026-09-07	4.370	4.390	4.270	4.290	4.290	133,972,531
2026-09-04	4.390	4.420	4.330	4.370	4.370	130,061,273
2026-09-03	4.330	4.470	4.310	4.400	4.400	155,841,984
2026-09-02	4.310	4.370	4.270	4.330	4.330	108,459,492
2026-09-01	4.280	4.360	4.270	4.310	4.310	155,162,156
2026-08-31	4.220	4.300	4.210	4.270	4.270	126,331,406
2026-08-28	4.170	4.260	4.160	4.240	4.240	136,716,828
2026-08-27	4.130	4.190	4.110	4.180	4.180	174,301,266
2026-08-26	3.960	4.150	3.960	4.140	4.140	220,247,562
2026-08-25	3.890	3.980	3.880	3.960	3.960	137,761,062
2026-08-24	3.840	3.900	3.830	3.880	3.880	77,005,938
2026-08-21	3.860	3.870	3.830	3.840	3.840	55,073,945
2026-08-20	3.900	3.930	3.860	3.870	3.870	78,929,891
2026-08-19	3.880	3.920	3.840	3.920	3.920	132,729,781
2026-08-18	3.860	3.880	3.840	3.870	3.870	82,944,719
2026-08-17	3.850	3.870	3.830	3.860	3.860	65,539,289
2026-08-14	3.900	3.910	3.850	3.850	3.850	98,586,094
2026-08-13	3.930	3.930	3.900	3.910	3.910	67,771,906
2026-08-12	3.970	3.980	3.920	3.930	3.930	62,118,230
2026-08-11	3.950	3.990	3.930	3.980	3.980	75,997,992
2026-08-10	3.890	3.950	3.880	3.950	3.950	91,205,195
2026-08-07	3.960	3.960	3.890	3.890	3.890	128,509,188
2026-08-06	3.980	3.990	3.930	3.960	3.960	110,580,203
2026-08-05	4.080	4.080	3.970	3.990	3.990	135,810,297
2026-08-04	4.150	4.170	4.050	4.070	4.070	130,465,633
2026-08-03	4.170	4.240	4.100	4.160	4.160	171,274,109
2026-07-31	4.120	4.140	4.040	4.130	4.130	104,213,789
2026-07-30	4.070	4.160	4.060	4.160	4.160	91,810,102
2026-07-29	4.020	4.100	4.010	4.080	4.080	85,532,094
2026-07-28	4.030	4.040	3.980	4.020	4.020	78,963,297
2026-07-27	4.060	4.090	4.000	4.030	4.030	92,497,688
2026-07-24	4.160	4.180	4.060	4.060	4.060	102,821,742
2026-07-23	4.110	4.200	4.090	4.160	4.160	109,991,039
2026-07-22	4.060	4.120	4.020	4.110	4.110	135,803,891
2026-07-21	4.080	4.140	4.040	4.060	4.060	165,613,938
2026-07-20	3.950	4.070	3.930	4.070	4.070	170,196,297
2026-07-17	3.870	3.990	3.860	3.940	3.940	169,240,562

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0860 CNY
2025-07-03	0.0950 CNY
2024-07-10	0.0940 CNY
2023-07-07	0.0870 CNY
2022-07-07	0.0840 CNY
2021-07-08	0.0800 CNY
2020-07-10	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.