CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.930 | 5.010 | 4.910 | 4.960 | 4.727 | 106,196,515 |
| 2024-07-22 | 5.000 | 5.010 | 4.840 | 4.950 | 4.718 | 141,094,497 |
| 2024-07-19 | 5.010 | 5.080 | 4.960 | 5.000 | 4.765 | 135,018,941 |
| 2024-07-18 | 4.860 | 5.040 | 4.830 | 5.040 | 4.804 | 161,189,473 |
| 2024-07-17 | 4.990 | 5.020 | 4.850 | 4.910 | 4.680 | 161,357,635 |
| 2024-07-16 | 4.910 | 5.060 | 4.870 | 5.000 | 4.765 | 153,876,247 |
| 2024-07-15 | 4.780 | 4.920 | 4.710 | 4.910 | 4.680 | 136,845,158 |
| 2024-07-12 | 4.880 | 4.970 | 4.770 | 4.800 | 4.575 | 152,008,803 |
| 2024-07-11 | 4.820 | 4.900 | 4.740 | 4.890 | 4.661 | 138,562,770 |
| 2024-07-10 | 4.980 | 5.010 | 4.760 | 4.830 | 4.603 | 192,357,035 |
| 2024-07-09 | 4.950 | 5.100 | 4.880 | 5.040 | 4.714 | 195,566,061 |
| 2024-07-08 | 4.790 | 5.050 | 4.780 | 4.960 | 4.639 | 194,945,582 |
| 2024-07-05 | 4.790 | 4.820 | 4.700 | 4.790 | 4.480 | 101,398,395 |
| 2024-07-04 | 4.780 | 4.870 | 4.770 | 4.790 | 4.480 | 100,752,600 |
| 2024-07-03 | 4.780 | 4.820 | 4.740 | 4.790 | 4.480 | 102,583,482 |
| 2024-07-02 | 4.750 | 4.830 | 4.690 | 4.790 | 4.480 | 148,156,472 |
| 2024-07-01 | 4.640 | 4.830 | 4.630 | 4.740 | 4.433 | 194,585,786 |
| 2024-06-28 | 4.450 | 4.640 | 4.430 | 4.630 | 4.331 | 177,153,367 |
| 2024-06-27 | 4.500 | 4.610 | 4.450 | 4.460 | 4.172 | 147,307,145 |
| 2024-06-26 | 4.480 | 4.540 | 4.410 | 4.510 | 4.218 | 120,137,270 |
| 2024-06-25 | 4.410 | 4.560 | 4.360 | 4.500 | 4.209 | 160,523,609 |
| 2024-06-24 | 4.340 | 4.480 | 4.330 | 4.410 | 4.125 | 145,882,700 |
| 2024-06-21 | 4.380 | 4.430 | 4.320 | 4.350 | 4.069 | 98,012,418 |
| 2024-06-20 | 4.340 | 4.400 | 4.310 | 4.380 | 4.097 | 119,969,267 |
| 2024-06-19 | 4.360 | 4.400 | 4.310 | 4.330 | 4.050 | 78,914,525 |
| 2024-06-18 | 4.320 | 4.370 | 4.260 | 4.350 | 4.069 | 110,536,165 |
| 2024-06-17 | 4.330 | 4.390 | 4.290 | 4.340 | 4.059 | 117,804,432 |
| 2024-06-14 | 4.520 | 4.520 | 4.310 | 4.370 | 4.087 | 181,755,448 |
| 2024-06-13 | 4.430 | 4.580 | 4.390 | 4.520 | 4.228 | 142,368,627 |
| 2024-06-12 | 4.320 | 4.440 | 4.280 | 4.410 | 4.125 | 131,767,176 |
| 2024-06-11 | 4.410 | 4.450 | 4.260 | 4.340 | 4.059 | 172,813,552 |
| 2024-06-07 | 4.330 | 4.430 | 4.300 | 4.410 | 4.125 | 141,737,120 |
| 2024-06-06 | 4.260 | 4.410 | 4.240 | 4.340 | 4.059 | 194,931,340 |
| 2024-06-05 | 4.250 | 4.310 | 4.240 | 4.260 | 3.984 | 116,458,334 |
| 2024-06-04 | 4.270 | 4.290 | 4.200 | 4.250 | 3.975 | 115,374,309 |
| 2024-06-03 | 4.180 | 4.300 | 4.180 | 4.260 | 3.984 | 133,457,282 |
| 2024-05-31 | 4.220 | 4.250 | 4.160 | 4.190 | 3.919 | 101,357,336 |
| 2024-05-30 | 4.250 | 4.300 | 4.190 | 4.220 | 3.947 | 91,391,436 |
| 2024-05-29 | 4.230 | 4.270 | 4.170 | 4.250 | 3.975 | 109,997,009 |
| 2024-05-28 | 4.160 | 4.260 | 4.150 | 4.230 | 3.956 | 134,299,508 |
| 2024-05-27 | 4.100 | 4.200 | 4.100 | 4.170 | 3.900 | 125,081,094 |
| 2024-05-24 | 3.980 | 4.120 | 3.960 | 4.090 | 3.825 | 198,803,610 |
| 2024-05-23 | 4.010 | 4.050 | 3.960 | 3.990 | 3.732 | 93,578,000 |
| 2024-05-22 | 4.010 | 4.070 | 4.000 | 4.010 | 3.751 | 99,928,600 |
| 2024-05-21 | 4.010 | 4.030 | 3.990 | 4.010 | 3.751 | 73,206,724 |
| 2024-05-20 | 3.980 | 4.040 | 3.930 | 4.020 | 3.760 | 132,443,624 |
| 2024-05-17 | 3.960 | 4.020 | 3.950 | 3.990 | 3.732 | 93,088,575 |
| 2024-05-16 | 4.030 | 4.040 | 3.970 | 3.970 | 3.713 | 111,791,885 |
| 2024-05-15 | 4.080 | 4.110 | 4.020 | 4.030 | 3.769 | 74,217,556 |
| 2024-05-14 | 4.120 | 4.130 | 4.040 | 4.090 | 3.825 | 123,145,432 |
| 2024-05-13 | 4.080 | 4.160 | 4.060 | 4.130 | 3.863 | 136,453,600 |
| 2024-05-10 | 4.070 | 4.100 | 4.050 | 4.080 | 3.816 | 103,922,500 |
| 2024-05-09 | 4.080 | 4.090 | 4.030 | 4.060 | 3.797 | 110,402,144 |
| 2024-05-08 | 4.050 | 4.110 | 4.050 | 4.080 | 3.816 | 78,173,417 |
| 2024-05-07 | 4.090 | 4.120 | 4.040 | 4.070 | 3.807 | 106,979,659 |
| 2024-05-06 | 4.130 | 4.140 | 4.010 | 4.090 | 3.825 | 140,513,281 |
| 2024-04-30 | 4.040 | 4.140 | 4.030 | 4.110 | 3.844 | 125,826,923 |
| 2024-04-29 | 4.040 | 4.080 | 3.980 | 4.040 | 3.779 | 153,887,004 |
| 2024-04-26 | 4.180 | 4.210 | 4.020 | 4.060 | 3.797 | 237,357,104 |
| 2024-04-25 | 4.230 | 4.250 | 4.150 | 4.180 | 3.910 | 103,552,772 |
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.