CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.000	3.030	2.950	3.020	2.825	99,815,108
2023-10-25	3.020	3.060	3.010	3.020	2.825	69,398,976
2023-10-24	2.990	3.030	2.970	3.010	2.815	97,464,807
2023-10-23	3.050	3.070	2.970	3.000	2.806	75,551,449
2023-10-20	3.070	3.090	3.030	3.060	2.862	78,264,810
2023-10-19	3.130	3.130	3.060	3.070	2.871	108,423,400
2023-10-18	3.140	3.170	3.120	3.120	2.918	83,465,018
2023-10-17	3.140	3.170	3.120	3.140	2.937	70,490,408
2023-10-16	3.100	3.140	3.090	3.140	2.937	76,614,276
2023-10-13	3.120	3.130	3.080	3.090	2.890	60,745,500
2023-10-12	3.110	3.140	3.100	3.140	2.937	55,860,871
2023-10-11	3.130	3.140	3.080	3.090	2.890	85,028,550
2023-10-10	3.180	3.180	3.130	3.140	2.937	73,617,498
2023-10-09	3.140	3.180	3.110	3.180	2.974	90,278,198
2023-09-28	3.150	3.170	3.130	3.140	2.937	51,498,598
2023-09-27	3.180	3.200	3.130	3.140	2.937	97,317,800
2023-09-26	3.200	3.220	3.180	3.190	2.984	52,570,448
2023-09-25	3.170	3.210	3.160	3.190	2.984	89,149,788
2023-09-22	3.200	3.210	3.160	3.170	2.965	86,626,989
2023-09-21	3.220	3.230	3.180	3.190	2.984	63,144,300
2023-09-20	3.240	3.240	3.180	3.220	3.012	73,184,250
2023-09-19	3.200	3.250	3.180	3.230	3.021	97,518,576
2023-09-18	3.210	3.220	3.160	3.200	2.993	95,414,672
2023-09-15	3.270	3.270	3.190	3.210	3.002	101,288,031
2023-09-14	3.240	3.270	3.230	3.260	3.049	98,816,883
2023-09-13	3.220	3.240	3.200	3.230	3.021	72,163,814
2023-09-12	3.250	3.280	3.210	3.220	3.012	118,111,580
2023-09-11	3.220	3.270	3.210	3.240	3.030	117,703,811
2023-09-08	3.200	3.220	3.160	3.210	3.002	88,966,711
2023-09-07	3.180	3.220	3.150	3.190	2.984	156,922,528
2023-09-06	3.190	3.200	3.170	3.180	2.974	63,760,439
2023-09-05	3.180	3.210	3.160	3.200	2.993	81,914,474
2023-09-04	3.180	3.190	3.150	3.180	2.974	114,578,581
2023-09-01	3.140	3.170	3.130	3.170	2.965	79,743,109
2023-08-31	3.080	3.150	3.060	3.140	2.937	120,007,487
2023-08-30	3.120	3.160	3.070	3.080	2.881	102,516,900
2023-08-29	3.150	3.170	3.110	3.120	2.918	168,196,245
2023-08-28	3.260	3.300	3.150	3.160	2.956	144,261,625
2023-08-25	3.070	3.190	3.070	3.150	2.946	140,585,914
2023-08-24	3.170	3.170	3.060	3.080	2.881	142,112,226
2023-08-23	3.170	3.200	3.150	3.170	2.965	85,531,885
2023-08-22	3.150	3.180	3.120	3.170	2.965	96,683,227
2023-08-21	3.170	3.190	3.120	3.140	2.937	83,048,384
2023-08-18	3.170	3.200	3.150	3.170	2.965	93,774,944
2023-08-17	3.160	3.180	3.100	3.170	2.965	136,910,644
2023-08-16	3.150	3.170	3.120	3.160	2.956	118,101,150
2023-08-15	3.070	3.170	3.060	3.150	2.946	190,569,801
2023-08-14	3.030	3.080	3.010	3.070	2.871	85,428,242
2023-08-11	3.080	3.090	3.030	3.040	2.843	66,551,503
2023-08-10	3.070	3.090	3.040	3.070	2.871	64,098,167
2023-08-09	3.100	3.110	3.050	3.060	2.862	85,823,209
2023-08-08	3.120	3.140	3.100	3.110	2.909	68,677,697
2023-08-07	3.110	3.130	3.090	3.120	2.918	74,716,815
2023-08-04	3.130	3.160	3.110	3.120	2.918	81,600,695
2023-08-03	3.090	3.140	3.070	3.130	2.928	99,857,064
2023-08-02	3.130	3.130	3.080	3.090	2.890	101,228,200
2023-08-01	3.150	3.170	3.110	3.140	2.937	150,499,183
2023-07-31	3.060	3.130	3.050	3.110	2.909	151,909,316
2023-07-28	3.020	3.060	3.010	3.060	2.862	89,496,716
2023-07-27	3.020	3.060	3.020	3.030	2.834	74,137,972

← NewerPage 13 of 21 · 1,212 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.