CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.710	2.720	2.690	2.710	2.464	57,831,752
2023-01-30	2.720	2.730	2.700	2.700	2.455	91,881,900
2023-01-20	2.680	2.710	2.670	2.710	2.464	71,896,430
2023-01-19	2.680	2.690	2.660	2.680	2.437	44,818,294
2023-01-18	2.670	2.680	2.660	2.680	2.437	29,563,185
2023-01-17	2.680	2.690	2.660	2.670	2.427	48,646,455
2023-01-16	2.670	2.690	2.660	2.680	2.437	65,477,516
2023-01-13	2.660	2.670	2.650	2.670	2.427	38,930,971
2023-01-12	2.660	2.670	2.650	2.650	2.409	50,489,576
2023-01-11	2.660	2.680	2.660	2.660	2.418	45,006,551
2023-01-10	2.680	2.690	2.660	2.660	2.418	49,557,000
2023-01-09	2.690	2.700	2.680	2.680	2.437	49,054,199
2023-01-06	2.700	2.710	2.680	2.690	2.446	78,831,617
2023-01-05	2.710	2.720	2.690	2.690	2.446	67,395,562
2023-01-04	2.720	2.720	2.700	2.700	2.455	51,911,119
2023-01-03	2.700	2.720	2.690	2.710	2.464	69,533,230
2022-12-30	2.680	2.700	2.670	2.690	2.446	36,723,652
2022-12-29	2.690	2.690	2.670	2.670	2.427	30,005,054
2022-12-28	2.670	2.700	2.670	2.690	2.446	57,193,671
2022-12-27	2.670	2.680	2.660	2.680	2.437	41,717,688
2022-12-26	2.650	2.670	2.640	2.660	2.418	41,368,885
2022-12-23	2.640	2.650	2.630	2.650	2.409	32,260,000
2022-12-22	2.670	2.670	2.640	2.650	2.409	52,095,769
2022-12-21	2.670	2.680	2.650	2.660	2.418	46,005,065
2022-12-20	2.670	2.690	2.660	2.680	2.437	39,820,200
2022-12-19	2.730	2.740	2.670	2.680	2.437	73,498,300
2022-12-16	2.710	2.740	2.710	2.730	2.482	41,876,901
2022-12-15	2.730	2.740	2.720	2.720	2.473	42,851,514
2022-12-14	2.750	2.760	2.730	2.740	2.491	58,330,800
2022-12-13	2.730	2.760	2.720	2.750	2.500	76,266,992
2022-12-12	2.740	2.750	2.710	2.730	2.482	99,666,793
2022-12-09	2.760	2.770	2.730	2.740	2.491	138,918,605
2022-12-08	2.770	2.790	2.750	2.760	2.509	87,971,951
2022-12-07	2.790	2.800	2.760	2.770	2.518	91,988,534
2022-12-06	2.820	2.820	2.790	2.800	2.546	90,150,009
2022-12-05	2.750	2.830	2.740	2.820	2.564	198,152,990
2022-12-02	2.750	2.750	2.720	2.730	2.482	62,266,682
2022-12-01	2.760	2.770	2.740	2.740	2.491	68,946,110
2022-11-30	2.760	2.770	2.740	2.750	2.500	63,630,098
2022-11-29	2.750	2.780	2.730	2.760	2.509	96,954,655
2022-11-28	2.740	2.760	2.700	2.750	2.500	109,087,658
2022-11-25	2.720	2.760	2.710	2.750	2.500	99,008,049
2022-11-24	2.740	2.750	2.710	2.710	2.464	73,068,690
2022-11-23	2.710	2.760	2.700	2.750	2.500	142,030,750
2022-11-22	2.670	2.740	2.670	2.710	2.464	132,927,825
2022-11-21	2.680	2.680	2.670	2.670	2.427	31,834,154
2022-11-18	2.680	2.690	2.670	2.690	2.446	50,524,794
2022-11-17	2.680	2.680	2.660	2.680	2.437	50,211,282
2022-11-16	2.680	2.700	2.670	2.680	2.437	64,057,654
2022-11-15	2.660	2.690	2.650	2.680	2.437	68,806,359
2022-11-14	2.690	2.710	2.650	2.660	2.418	106,720,850
2022-11-11	2.680	2.700	2.670	2.690	2.446	93,244,283
2022-11-10	2.650	2.670	2.650	2.660	2.418	40,905,114
2022-11-09	2.650	2.670	2.650	2.660	2.418	39,952,157
2022-11-08	2.670	2.670	2.650	2.660	2.418	55,685,396
2022-11-07	2.670	2.680	2.660	2.670	2.427	72,111,107
2022-11-04	2.640	2.680	2.630	2.670	2.427	73,655,976
2022-11-03	2.650	2.660	2.630	2.640	2.400	68,323,030
2022-11-02	2.660	2.660	2.640	2.650	2.409	51,656,212
2022-11-01	2.630	2.660	2.630	2.660	2.418	90,834,554

← NewerPage 16 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.