CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.770	2.800	2.760	2.760	2.509	68,315,715
2022-07-28	2.770	2.780	2.760	2.770	2.518	58,566,283
2022-07-27	2.770	2.780	2.760	2.760	2.509	44,880,021
2022-07-26	2.770	2.780	2.750	2.780	2.527	56,738,560
2022-07-25	2.790	2.800	2.760	2.770	2.518	57,498,700
2022-07-22	2.790	2.810	2.770	2.790	2.537	62,930,670
2022-07-21	2.830	2.830	2.780	2.790	2.537	88,165,128
2022-07-20	2.850	2.860	2.820	2.840	2.582	61,365,581
2022-07-19	2.870	2.870	2.830	2.840	2.582	62,899,738
2022-07-18	2.810	2.880	2.800	2.870	2.609	105,542,019
2022-07-15	2.850	2.860	2.800	2.800	2.546	92,122,255
2022-07-14	2.920	2.920	2.840	2.860	2.600	116,588,510
2022-07-13	2.880	2.940	2.860	2.930	2.664	147,705,943
2022-07-12	2.860	2.900	2.840	2.870	2.609	112,628,829
2022-07-11	2.850	2.900	2.840	2.860	2.600	129,215,862
2022-07-08	2.860	2.880	2.820	2.840	2.582	112,545,799
2022-07-07	2.800	2.900	2.790	2.830	2.573	179,672,881
2022-07-06	2.900	2.910	2.830	2.860	2.524	120,286,855
2022-07-05	2.880	2.920	2.870	2.900	2.559	136,393,356
2022-07-04	2.810	2.900	2.800	2.880	2.541	199,879,054
2022-07-01	2.800	2.820	2.790	2.800	2.471	94,836,627
2022-06-30	2.800	2.810	2.790	2.800	2.471	85,458,748
2022-06-29	2.810	2.810	2.790	2.800	2.471	81,035,272
2022-06-28	2.800	2.810	2.790	2.810	2.480	82,735,858
2022-06-27	2.800	2.810	2.790	2.800	2.471	62,965,432
2022-06-24	2.800	2.810	2.790	2.790	2.462	60,511,328
2022-06-23	2.780	2.800	2.780	2.790	2.462	70,062,523
2022-06-22	2.810	2.820	2.780	2.790	2.462	74,964,268
2022-06-21	2.800	2.830	2.790	2.810	2.480	102,113,267
2022-06-20	2.800	2.810	2.780	2.790	2.462	84,235,002
2022-06-17	2.790	2.800	2.770	2.790	2.462	83,877,363
2022-06-16	2.820	2.830	2.790	2.800	2.471	107,377,441
2022-06-15	2.800	2.850	2.790	2.820	2.489	147,421,025
2022-06-14	2.780	2.810	2.760	2.810	2.480	89,147,635
2022-06-13	2.800	2.810	2.770	2.790	2.462	113,362,922
2022-06-10	2.800	2.820	2.790	2.820	2.489	95,911,188
2022-06-09	2.810	2.840	2.800	2.810	2.480	116,264,651
2022-06-08	2.780	2.820	2.780	2.810	2.480	145,726,272
2022-06-07	2.790	2.810	2.770	2.780	2.453	91,056,367
2022-06-06	2.800	2.800	2.780	2.800	2.471	71,294,906
2022-06-02	2.800	2.810	2.780	2.790	2.462	61,412,499
2022-06-01	2.800	2.810	2.770	2.810	2.480	98,229,557
2022-05-31	2.790	2.810	2.770	2.800	2.471	78,826,523
2022-05-30	2.800	2.810	2.770	2.780	2.453	91,846,539
2022-05-27	2.810	2.830	2.780	2.800	2.471	71,595,100
2022-05-26	2.800	2.820	2.780	2.810	2.480	94,831,582
2022-05-25	2.750	2.800	2.740	2.800	2.471	71,434,425
2022-05-24	2.820	2.830	2.740	2.750	2.427	97,289,232
2022-05-23	2.820	2.830	2.790	2.820	2.489	86,985,226
2022-05-20	2.780	2.830	2.770	2.820	2.489	110,439,016
2022-05-19	2.750	2.780	2.740	2.780	2.453	71,016,235
2022-05-18	2.770	2.790	2.760	2.780	2.453	68,573,390
2022-05-17	2.790	2.800	2.770	2.780	2.453	69,861,377
2022-05-16	2.820	2.830	2.770	2.790	2.462	105,309,983
2022-05-13	2.810	2.840	2.800	2.810	2.480	95,627,687
2022-05-12	2.790	2.850	2.780	2.800	2.471	69,221,784
2022-05-11	2.830	2.880	2.790	2.790	2.462	128,397,779
2022-05-10	2.750	2.850	2.730	2.840	2.506	114,260,107
2022-05-09	2.750	2.790	2.750	2.770	2.444	55,131,200
2022-05-06	2.800	2.810	2.760	2.770	2.444	90,753,316

← NewerPage 18 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.