CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.020	3.040	3.010	3.020	2.825	51,789,074
2023-07-25	3.030	3.030	3.010	3.020	2.825	51,924,702
2023-07-24	3.010	3.030	3.000	3.010	2.815	35,773,798
2023-07-21	3.010	3.030	3.000	3.020	2.825	48,321,806
2023-07-20	3.060	3.070	3.010	3.010	2.815	62,506,000
2023-07-19	3.030	3.070	3.030	3.060	2.862	67,485,262
2023-07-18	3.050	3.050	3.020	3.030	2.834	60,155,962
2023-07-17	3.050	3.070	3.040	3.050	2.853	53,939,231
2023-07-14	3.050	3.080	3.030	3.060	2.862	70,520,991
2023-07-13	3.060	3.070	3.030	3.050	2.853	80,017,120
2023-07-12	3.080	3.090	3.050	3.060	2.862	61,667,171
2023-07-11	3.080	3.080	3.040	3.070	2.871	61,867,235
2023-07-10	3.070	3.120	3.050	3.080	2.881	71,281,237
2023-07-07	3.040	3.080	3.020	3.060	2.862	95,792,159
2023-07-06	3.090	3.120	3.080	3.110	2.827	54,940,085
2023-07-05	3.110	3.140	3.090	3.090	2.809	47,487,829
2023-07-04	3.140	3.140	3.100	3.120	2.837	53,314,014
2023-07-03	3.110	3.150	3.110	3.140	2.855	59,911,457
2023-06-30	3.130	3.160	3.100	3.110	2.827	70,294,413
2023-06-29	3.140	3.180	3.110	3.140	2.855	99,477,098
2023-06-28	3.080	3.150	3.070	3.140	2.855	120,155,106
2023-06-27	3.040	3.090	2.980	3.090	2.809	116,317,749
2023-06-26	3.010	3.070	3.000	3.030	2.755	82,769,000
2023-06-21	3.020	3.050	3.010	3.020	2.746	62,287,323
2023-06-20	3.030	3.050	3.010	3.020	2.746	61,204,632
2023-06-19	3.020	3.040	2.990	3.040	2.764	66,145,578
2023-06-16	3.030	3.050	3.020	3.030	2.755	70,975,549
2023-06-15	3.030	3.050	3.010	3.020	2.746	53,041,478
2023-06-14	3.070	3.090	3.030	3.040	2.764	59,010,455
2023-06-13	3.060	3.110	3.050	3.070	2.791	55,670,811
2023-06-12	3.100	3.140	3.070	3.070	2.791	86,139,088
2023-06-09	3.040	3.120	3.020	3.110	2.827	109,732,974
2023-06-08	3.010	3.060	3.000	3.060	2.782	73,494,641
2023-06-07	3.000	3.030	2.990	3.010	2.737	75,197,103
2023-06-06	3.060	3.070	2.990	3.000	2.727	88,783,728
2023-06-05	3.080	3.090	3.040	3.050	2.773	92,194,235
2023-06-02	3.130	3.130	3.070	3.080	2.800	78,755,500
2023-06-01	3.120	3.170	3.100	3.110	2.827	76,609,523
2023-05-31	3.150	3.150	3.090	3.110	2.827	67,304,183
2023-05-30	3.150	3.190	3.120	3.150	2.864	67,469,229
2023-05-29	3.110	3.160	3.100	3.160	2.873	87,780,117
2023-05-26	3.070	3.130	3.060	3.100	2.818	74,475,454
2023-05-25	3.030	3.100	3.020	3.070	2.791	98,137,314
2023-05-24	3.100	3.120	3.040	3.040	2.764	123,103,435
2023-05-23	3.190	3.190	3.100	3.110	2.827	87,511,792
2023-05-22	3.110	3.220	3.100	3.190	2.900	125,959,679
2023-05-19	3.150	3.170	3.110	3.110	2.827	88,615,511
2023-05-18	3.170	3.200	3.150	3.170	2.882	79,279,128
2023-05-17	3.140	3.180	3.100	3.170	2.882	94,964,300
2023-05-16	3.180	3.210	3.120	3.140	2.855	110,137,577
2023-05-15	3.210	3.230	3.080	3.180	2.891	214,835,380
2023-05-12	3.220	3.270	3.160	3.200	2.909	151,158,324
2023-05-11	3.150	3.340	3.140	3.230	2.937	240,545,765
2023-05-10	3.180	3.210	3.140	3.150	2.864	141,282,500
2023-05-09	3.280	3.290	3.180	3.190	2.900	215,878,100
2023-05-08	3.190	3.300	3.180	3.260	2.964	237,814,494
2023-05-05	3.240	3.270	3.140	3.190	2.900	245,639,239
2023-05-04	3.100	3.260	3.090	3.220	2.927	271,799,623
2023-04-28	3.080	3.130	3.050	3.100	2.818	182,019,417
2023-04-27	3.040	3.080	3.020	3.080	2.800	139,613,542

← NewerPage 14 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.