CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.650	2.650	2.620	2.640	2.400	77,789,901
2022-10-28	2.700	2.710	2.640	2.660	2.418	87,266,551
2022-10-27	2.730	2.740	2.700	2.700	2.455	52,623,465
2022-10-26	2.740	2.760	2.730	2.740	2.491	43,970,868
2022-10-25	2.740	2.760	2.720	2.740	2.491	50,513,901
2022-10-24	2.760	2.770	2.720	2.750	2.500	75,935,390
2022-10-21	2.730	2.770	2.730	2.750	2.500	49,526,735
2022-10-20	2.710	2.760	2.700	2.730	2.482	52,011,079
2022-10-19	2.740	2.740	2.710	2.710	2.464	31,810,346
2022-10-18	2.740	2.760	2.730	2.730	2.482	47,078,738
2022-10-17	2.720	2.760	2.700	2.740	2.491	64,689,231
2022-10-14	2.720	2.740	2.710	2.730	2.482	59,625,644
2022-10-13	2.680	2.730	2.680	2.710	2.464	94,380,979
2022-10-12	2.690	2.700	2.650	2.700	2.455	74,008,150
2022-10-11	2.650	2.710	2.650	2.700	2.455	83,419,960
2022-10-10	2.640	2.680	2.630	2.660	2.418	66,706,676
2022-09-30	2.630	2.650	2.620	2.640	2.400	42,971,789
2022-09-29	2.670	2.680	2.620	2.630	2.391	59,665,102
2022-09-28	2.670	2.680	2.650	2.660	2.418	48,261,924
2022-09-27	2.670	2.680	2.650	2.680	2.437	55,049,615
2022-09-26	2.710	2.720	2.650	2.660	2.418	75,154,273
2022-09-23	2.730	2.740	2.700	2.730	2.482	61,193,569
2022-09-22	2.710	2.740	2.700	2.730	2.482	53,360,701
2022-09-21	2.700	2.730	2.680	2.720	2.473	66,774,470
2022-09-20	2.730	2.740	2.700	2.700	2.455	54,103,566
2022-09-19	2.720	2.740	2.700	2.720	2.473	52,026,385
2022-09-16	2.790	2.800	2.710	2.720	2.473	91,391,500
2022-09-15	2.850	2.880	2.770	2.800	2.546	93,380,830
2022-09-14	2.830	2.840	2.800	2.800	2.546	55,156,187
2022-09-13	2.900	2.900	2.840	2.850	2.591	67,049,820
2022-09-09	2.890	2.920	2.870	2.900	2.637	73,768,963
2022-09-08	2.870	2.930	2.860	2.890	2.627	100,431,342
2022-09-07	2.850	2.880	2.850	2.870	2.609	62,240,713
2022-09-06	2.860	2.870	2.840	2.860	2.600	60,058,756
2022-09-05	2.810	2.860	2.800	2.860	2.600	74,339,305
2022-09-02	2.790	2.820	2.780	2.810	2.555	52,468,112
2022-09-01	2.810	2.820	2.780	2.790	2.537	55,734,937
2022-08-31	2.830	2.850	2.810	2.810	2.555	64,994,141
2022-08-30	2.840	2.890	2.820	2.840	2.582	62,100,829
2022-08-29	2.820	2.850	2.800	2.840	2.582	70,562,622
2022-08-26	2.820	2.870	2.800	2.830	2.573	108,418,765
2022-08-25	2.790	2.820	2.770	2.820	2.564	79,268,525
2022-08-24	2.830	2.840	2.780	2.790	2.537	79,582,174
2022-08-23	2.810	2.850	2.800	2.830	2.573	71,969,403
2022-08-22	2.810	2.850	2.800	2.830	2.573	106,789,518
2022-08-19	2.730	2.820	2.730	2.800	2.546	152,575,617
2022-08-18	2.770	2.790	2.720	2.730	2.482	64,746,523
2022-08-17	2.760	2.800	2.750	2.780	2.527	83,670,469
2022-08-16	2.750	2.770	2.740	2.750	2.500	50,603,645
2022-08-15	2.730	2.750	2.720	2.750	2.500	58,619,881
2022-08-12	2.700	2.740	2.700	2.730	2.482	60,663,666
2022-08-11	2.680	2.710	2.670	2.710	2.464	52,481,726
2022-08-10	2.690	2.690	2.670	2.680	2.437	33,986,900
2022-08-09	2.700	2.710	2.680	2.690	2.446	42,653,002
2022-08-08	2.700	2.720	2.690	2.710	2.464	37,841,917
2022-08-05	2.680	2.700	2.680	2.700	2.455	39,099,317
2022-08-04	2.670	2.690	2.660	2.680	2.437	45,342,859
2022-08-03	2.680	2.710	2.660	2.660	2.418	51,757,891
2022-08-02	2.730	2.730	2.650	2.680	2.437	101,677,722
2022-08-01	2.760	2.770	2.730	2.740	2.491	66,444,062

← NewerPage 17 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.