CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.160 | 4.260 | 4.140 | 4.230 | 3.956 | 125,483,123 |
| 2024-04-23 | 4.220 | 4.230 | 4.120 | 4.140 | 3.872 | 102,551,679 |
| 2024-04-22 | 4.270 | 4.320 | 4.180 | 4.230 | 3.956 | 155,205,109 |
| 2024-04-19 | 4.180 | 4.300 | 4.170 | 4.240 | 3.966 | 116,406,525 |
| 2024-04-18 | 4.260 | 4.320 | 4.170 | 4.210 | 3.938 | 149,375,812 |
| 2024-04-17 | 4.180 | 4.300 | 4.120 | 4.280 | 4.003 | 134,570,819 |
| 2024-04-16 | 4.260 | 4.320 | 4.130 | 4.200 | 3.928 | 155,077,797 |
| 2024-04-15 | 4.090 | 4.270 | 4.070 | 4.250 | 3.975 | 160,298,974 |
| 2024-04-12 | 4.120 | 4.150 | 4.080 | 4.090 | 3.825 | 87,772,908 |
| 2024-04-11 | 4.100 | 4.160 | 4.080 | 4.120 | 3.854 | 107,030,308 |
| 2024-04-10 | 4.040 | 4.140 | 4.030 | 4.110 | 3.844 | 116,731,200 |
| 2024-04-09 | 4.120 | 4.130 | 4.040 | 4.040 | 3.779 | 131,579,167 |
| 2024-04-08 | 3.980 | 4.150 | 3.960 | 4.110 | 3.844 | 170,306,108 |
| 2024-04-03 | 3.990 | 4.020 | 3.910 | 3.990 | 3.732 | 113,938,471 |
| 2024-04-02 | 3.960 | 4.040 | 3.950 | 4.010 | 3.751 | 102,603,021 |
| 2024-04-01 | 4.040 | 4.100 | 3.960 | 3.980 | 3.723 | 140,737,765 |
| 2024-03-29 | 3.970 | 4.050 | 3.960 | 4.040 | 3.779 | 81,668,360 |
| 2024-03-28 | 3.880 | 3.990 | 3.870 | 3.980 | 3.723 | 137,252,186 |
| 2024-03-27 | 3.950 | 3.970 | 3.860 | 3.930 | 3.676 | 154,387,671 |
| 2024-03-26 | 3.840 | 3.980 | 3.820 | 3.970 | 3.713 | 170,046,439 |
| 2024-03-25 | 3.840 | 3.890 | 3.820 | 3.840 | 3.592 | 108,799,158 |
| 2024-03-22 | 3.850 | 3.910 | 3.820 | 3.850 | 3.601 | 112,695,913 |
| 2024-03-21 | 3.880 | 3.890 | 3.790 | 3.880 | 3.629 | 130,309,782 |
| 2024-03-20 | 3.830 | 3.910 | 3.820 | 3.860 | 3.610 | 143,600,564 |
| 2024-03-19 | 3.870 | 3.880 | 3.820 | 3.820 | 3.573 | 92,532,427 |
| 2024-03-18 | 3.810 | 3.920 | 3.790 | 3.870 | 3.620 | 121,100,498 |
| 2024-03-15 | 3.810 | 3.860 | 3.780 | 3.820 | 3.573 | 120,045,295 |
| 2024-03-14 | 3.770 | 3.830 | 3.750 | 3.810 | 3.564 | 123,158,093 |
| 2024-03-13 | 3.770 | 3.820 | 3.700 | 3.790 | 3.545 | 184,264,827 |
| 2024-03-12 | 4.010 | 4.020 | 3.760 | 3.800 | 3.554 | 311,912,554 |
| 2024-03-11 | 4.160 | 4.170 | 3.980 | 4.030 | 3.769 | 164,363,511 |
| 2024-03-08 | 4.060 | 4.150 | 4.040 | 4.130 | 3.863 | 97,795,801 |
| 2024-03-07 | 4.040 | 4.120 | 4.020 | 4.070 | 3.807 | 97,307,400 |
| 2024-03-06 | 4.090 | 4.120 | 4.020 | 4.050 | 3.788 | 134,313,383 |
| 2024-03-05 | 3.960 | 4.110 | 3.940 | 4.080 | 3.816 | 205,321,238 |
| 2024-03-04 | 3.810 | 3.970 | 3.780 | 3.970 | 3.713 | 173,595,853 |
| 2024-03-01 | 3.860 | 3.920 | 3.800 | 3.820 | 3.573 | 125,666,184 |
| 2024-02-29 | 3.810 | 3.870 | 3.790 | 3.860 | 3.610 | 136,472,856 |
| 2024-02-28 | 3.800 | 3.870 | 3.760 | 3.810 | 3.564 | 157,629,324 |
| 2024-02-27 | 3.770 | 3.820 | 3.750 | 3.810 | 3.564 | 142,774,565 |
| 2024-02-26 | 3.920 | 3.930 | 3.770 | 3.810 | 3.564 | 195,667,293 |
| 2024-02-23 | 3.960 | 3.990 | 3.890 | 3.940 | 3.685 | 156,792,235 |
| 2024-02-22 | 3.930 | 3.990 | 3.920 | 3.970 | 3.713 | 112,097,438 |
| 2024-02-21 | 3.970 | 4.010 | 3.910 | 3.950 | 3.695 | 133,390,576 |
| 2024-02-20 | 3.880 | 4.060 | 3.830 | 3.990 | 3.732 | 191,864,163 |
| 2024-02-19 | 3.750 | 3.890 | 3.710 | 3.880 | 3.629 | 206,061,979 |
| 2024-02-08 | 3.730 | 3.810 | 3.620 | 3.750 | 3.507 | 213,337,612 |
| 2024-02-07 | 3.770 | 3.770 | 3.660 | 3.730 | 3.489 | 243,434,303 |
| 2024-02-06 | 3.720 | 3.910 | 3.700 | 3.790 | 3.545 | 276,408,887 |
| 2024-02-05 | 3.690 | 3.770 | 3.670 | 3.740 | 3.498 | 186,306,847 |
| 2024-02-02 | 3.660 | 3.770 | 3.600 | 3.720 | 3.479 | 216,910,409 |
| 2024-02-01 | 3.770 | 3.800 | 3.650 | 3.690 | 3.451 | 251,111,284 |
| 2024-01-31 | 3.630 | 3.850 | 3.630 | 3.820 | 3.573 | 285,801,663 |
| 2024-01-30 | 3.590 | 3.730 | 3.560 | 3.660 | 3.423 | 192,095,908 |
| 2024-01-29 | 3.570 | 3.710 | 3.560 | 3.620 | 3.386 | 220,558,306 |
| 2024-01-26 | 3.570 | 3.590 | 3.500 | 3.570 | 3.339 | 144,891,915 |
| 2024-01-25 | 3.430 | 3.580 | 3.410 | 3.570 | 3.339 | 215,828,713 |
| 2024-01-24 | 3.320 | 3.440 | 3.310 | 3.410 | 3.189 | 174,871,732 |
| 2024-01-23 | 3.260 | 3.330 | 3.200 | 3.310 | 3.096 | 123,908,073 |
| 2024-01-22 | 3.360 | 3.370 | 3.240 | 3.260 | 3.049 | 145,490,379 |
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.