CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.380	3.390	3.340	3.350	3.133	128,271,631
2024-01-18	3.370	3.380	3.260	3.370	3.152	176,195,352
2024-01-17	3.440	3.450	3.370	3.380	3.161	111,014,525
2024-01-16	3.400	3.450	3.380	3.440	3.218	132,866,589
2024-01-15	3.430	3.440	3.380	3.410	3.189	120,693,574
2024-01-12	3.340	3.440	3.330	3.430	3.208	144,120,444
2024-01-11	3.350	3.380	3.330	3.350	3.133	119,204,043
2024-01-10	3.370	3.400	3.330	3.360	3.143	107,774,743
2024-01-09	3.310	3.380	3.250	3.360	3.143	172,579,690
2024-01-08	3.280	3.330	3.250	3.320	3.105	186,359,988
2024-01-05	3.290	3.320	3.260	3.280	3.068	108,759,576
2024-01-04	3.260	3.300	3.240	3.290	3.077	143,405,856
2024-01-03	3.200	3.280	3.190	3.270	3.059	146,875,159
2024-01-02	3.110	3.220	3.100	3.200	2.993	175,735,580
2023-12-29	3.070	3.110	3.060	3.110	2.909	86,296,621
2023-12-28	3.140	3.160	3.060	3.070	2.871	140,256,321
2023-12-27	3.120	3.150	3.100	3.140	2.937	63,560,693
2023-12-26	3.130	3.160	3.120	3.120	2.918	45,136,304
2023-12-25	3.110	3.160	3.090	3.140	2.937	83,522,491
2023-12-22	3.110	3.140	3.090	3.120	2.918	84,356,359
2023-12-21	3.120	3.120	3.080	3.100	2.900	96,905,017
2023-12-20	3.110	3.150	3.100	3.120	2.918	103,050,703
2023-12-19	3.110	3.110	3.070	3.100	2.900	71,508,574
2023-12-18	3.090	3.130	3.060	3.100	2.900	103,458,757
2023-12-15	3.110	3.140	3.060	3.070	2.871	74,021,209
2023-12-14	3.110	3.120	3.090	3.100	2.900	64,952,676
2023-12-13	3.090	3.120	3.080	3.100	2.900	69,305,898
2023-12-12	3.060	3.110	3.050	3.090	2.890	81,580,877
2023-12-11	3.030	3.070	2.980	3.070	2.871	137,004,957
2023-12-08	3.020	3.060	3.010	3.030	2.834	88,627,694
2023-12-07	3.010	3.030	2.980	3.010	2.815	66,292,177
2023-12-06	3.030	3.030	2.980	3.010	2.815	95,386,093
2023-12-05	3.040	3.060	3.020	3.030	2.834	110,543,800
2023-12-04	3.020	3.060	3.010	3.040	2.843	89,570,109
2023-12-01	3.020	3.040	3.000	3.020	2.825	89,977,328
2023-11-30	2.960	3.040	2.960	3.030	2.834	202,995,410
2023-11-29	2.940	3.000	2.940	2.980	2.787	124,460,823
2023-11-28	2.940	2.950	2.910	2.940	2.750	82,896,275
2023-11-27	2.950	2.950	2.930	2.940	2.750	58,859,400
2023-11-24	2.940	2.960	2.930	2.940	2.750	55,697,861
2023-11-23	2.930	2.950	2.920	2.940	2.750	51,634,300
2023-11-22	2.950	2.960	2.920	2.920	2.731	50,302,804
2023-11-21	2.960	2.970	2.950	2.950	2.759	67,348,710
2023-11-20	2.960	2.980	2.950	2.960	2.769	69,407,571
2023-11-17	2.980	2.980	2.940	2.950	2.759	62,743,000
2023-11-16	2.980	2.990	2.960	2.980	2.787	61,004,792
2023-11-15	2.990	3.010	2.950	2.980	2.787	75,935,704
2023-11-14	2.950	3.000	2.940	2.990	2.797	106,882,500
2023-11-13	2.940	2.970	2.930	2.950	2.759	63,642,699
2023-11-10	2.950	2.960	2.910	2.930	2.741	73,066,375
2023-11-09	2.930	2.960	2.930	2.960	2.769	70,672,553
2023-11-08	2.960	2.970	2.930	2.930	2.741	77,692,692
2023-11-07	2.970	2.980	2.950	2.960	2.769	64,003,700
2023-11-06	3.000	3.010	2.960	2.970	2.778	108,662,325
2023-11-03	3.030	3.060	2.990	2.990	2.797	109,935,959
2023-11-02	2.990	3.060	2.980	3.030	2.834	119,244,057
2023-11-01	2.970	3.010	2.960	2.990	2.797	88,803,800
2023-10-31	2.970	2.980	2.960	2.970	2.778	59,512,449
2023-10-30	3.010	3.020	2.970	2.970	2.778	119,687,508
2023-10-27	3.010	3.050	3.000	3.020	2.825	84,445,400

← NewerPage 12 of 21 · 1,215 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.