CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.050	3.080	2.980	3.050	2.773	194,836,497
2023-04-25	3.010	3.050	2.980	3.030	2.755	113,795,921
2023-04-24	3.000	3.050	2.980	3.010	2.737	121,912,440
2023-04-21	3.020	3.070	3.000	3.000	2.727	100,342,443
2023-04-20	3.020	3.040	2.970	3.030	2.755	107,816,496
2023-04-19	3.020	3.090	3.000	3.010	2.737	121,042,287
2023-04-18	3.040	3.040	3.000	3.020	2.746	77,294,024
2023-04-17	3.010	3.050	3.000	3.040	2.764	123,095,485
2023-04-14	3.010	3.030	2.980	3.020	2.746	98,975,730
2023-04-13	3.000	3.060	2.990	3.010	2.737	154,297,348
2023-04-12	2.940	3.010	2.930	3.000	2.727	149,964,560
2023-04-11	2.930	2.950	2.890	2.940	2.673	103,447,273
2023-04-10	2.910	2.940	2.880	2.920	2.655	106,271,490
2023-04-07	2.930	2.930	2.900	2.910	2.646	58,409,100
2023-04-06	2.940	2.950	2.910	2.930	2.664	76,839,214
2023-04-04	2.860	2.940	2.850	2.920	2.655	121,406,474
2023-04-03	2.860	2.880	2.840	2.860	2.600	89,296,391
2023-03-31	2.870	2.880	2.840	2.870	2.609	67,557,495
2023-03-30	2.850	2.900	2.840	2.880	2.618	96,170,525
2023-03-29	2.850	2.870	2.820	2.840	2.582	87,407,458
2023-03-28	2.880	2.900	2.850	2.860	2.600	74,677,738
2023-03-27	2.930	2.950	2.860	2.880	2.618	112,822,922
2023-03-24	2.970	2.990	2.910	2.930	2.664	140,849,957
2023-03-23	2.980	2.980	2.940	2.980	2.709	101,193,905
2023-03-22	2.930	3.000	2.920	2.970	2.700	173,427,397
2023-03-21	2.930	2.960	2.890	2.910	2.646	134,287,788
2023-03-20	2.920	3.010	2.910	2.930	2.664	249,824,943
2023-03-17	2.900	2.950	2.890	2.930	2.664	172,551,314
2023-03-16	2.920	2.920	2.880	2.890	2.627	143,692,367
2023-03-15	2.870	2.950	2.840	2.940	2.673	191,103,917
2023-03-14	2.870	2.900	2.840	2.870	2.609	100,641,473
2023-03-13	2.810	2.880	2.810	2.880	2.618	120,918,548
2023-03-10	2.850	2.860	2.820	2.820	2.564	88,014,534
2023-03-09	2.850	2.880	2.830	2.870	2.609	96,266,157
2023-03-08	2.840	2.850	2.820	2.840	2.582	91,546,081
2023-03-07	2.840	2.900	2.830	2.850	2.591	203,378,246
2023-03-06	2.850	2.880	2.820	2.830	2.573	153,609,527
2023-03-03	2.800	2.840	2.790	2.830	2.573	170,927,471
2023-03-02	2.760	2.820	2.750	2.790	2.537	185,378,375
2023-03-01	2.730	2.770	2.720	2.760	2.509	163,658,880
2023-02-28	2.710	2.730	2.710	2.730	2.482	68,642,652
2023-02-27	2.720	2.730	2.710	2.720	2.473	54,049,178
2023-02-24	2.730	2.730	2.710	2.720	2.473	37,903,274
2023-02-23	2.730	2.730	2.710	2.720	2.473	50,043,900
2023-02-22	2.730	2.740	2.710	2.720	2.473	65,418,504
2023-02-21	2.720	2.740	2.710	2.740	2.491	102,675,738
2023-02-20	2.700	2.720	2.680	2.710	2.464	81,672,014
2023-02-17	2.690	2.700	2.680	2.690	2.446	55,394,785
2023-02-16	2.700	2.720	2.690	2.690	2.446	96,870,207
2023-02-15	2.720	2.720	2.700	2.700	2.455	48,806,666
2023-02-14	2.720	2.720	2.700	2.710	2.464	49,263,519
2023-02-13	2.710	2.720	2.700	2.710	2.464	71,864,359
2023-02-10	2.700	2.720	2.690	2.710	2.464	76,805,345
2023-02-09	2.690	2.710	2.690	2.700	2.455	54,991,577
2023-02-08	2.700	2.710	2.690	2.690	2.446	43,457,948
2023-02-07	2.700	2.710	2.690	2.700	2.455	69,729,260
2023-02-06	2.700	2.710	2.690	2.700	2.455	48,423,659
2023-02-03	2.710	2.710	2.690	2.700	2.455	57,826,298
2023-02-02	2.720	2.730	2.700	2.710	2.464	73,234,279
2023-02-01	2.710	2.730	2.700	2.720	2.473	76,527,539

← NewerPage 15 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.