CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.800	2.850	2.800	2.850	2.515	108,696,312
2022-04-29	2.800	2.830	2.770	2.830	2.497	118,997,195
2022-04-28	2.760	2.810	2.730	2.790	2.462	101,010,478
2022-04-27	2.720	2.790	2.640	2.780	2.453	135,425,661
2022-04-26	2.810	2.840	2.730	2.740	2.418	146,132,764
2022-04-25	2.860	2.910	2.810	2.820	2.489	232,557,414
2022-04-22	2.730	2.940	2.700	2.900	2.559	319,410,524
2022-04-21	2.800	2.810	2.730	2.740	2.418	134,447,745
2022-04-20	2.820	2.820	2.740	2.760	2.436	96,192,658
2022-04-19	2.720	2.830	2.720	2.800	2.471	159,925,180
2022-04-18	2.710	2.740	2.690	2.730	2.409	57,141,192
2022-04-15	2.720	2.740	2.700	2.720	2.400	55,342,078
2022-04-14	2.730	2.740	2.720	2.720	2.400	54,533,909
2022-04-13	2.750	2.750	2.720	2.720	2.400	50,792,436
2022-04-12	2.740	2.760	2.700	2.750	2.427	74,899,769
2022-04-11	2.760	2.780	2.730	2.750	2.427	94,003,169
2022-04-08	2.750	2.770	2.730	2.760	2.436	59,516,900
2022-04-07	2.770	2.790	2.740	2.750	2.427	82,038,661
2022-04-06	2.730	2.780	2.730	2.770	2.444	83,019,092
2022-04-01	2.720	2.750	2.710	2.740	2.418	62,282,102
2022-03-31	2.730	2.750	2.720	2.730	2.409	56,482,254
2022-03-30	2.750	2.750	2.710	2.740	2.418	66,407,485
2022-03-29	2.700	2.750	2.700	2.740	2.418	121,169,642
2022-03-28	2.680	2.710	2.640	2.700	2.383	77,796,114
2022-03-25	2.710	2.720	2.680	2.690	2.374	81,292,024
2022-03-24	2.710	2.730	2.690	2.710	2.391	65,195,000
2022-03-23	2.740	2.770	2.720	2.720	2.400	86,847,540
2022-03-22	2.700	2.740	2.680	2.720	2.400	95,682,754
2022-03-21	2.770	2.780	2.670	2.720	2.400	174,945,761
2022-03-18	2.720	2.780	2.710	2.770	2.444	114,046,964
2022-03-17	2.760	2.790	2.740	2.750	2.427	104,920,425
2022-03-16	2.700	2.750	2.620	2.750	2.427	127,264,979
2022-03-15	2.850	2.860	2.660	2.670	2.356	180,147,511
2022-03-14	2.910	2.930	2.860	2.870	2.533	105,816,003
2022-03-11	2.960	2.960	2.870	2.940	2.594	168,784,355
2022-03-10	2.960	3.030	2.920	3.000	2.647	159,935,915
2022-03-09	2.920	3.020	2.860	2.950	2.603	198,420,671
2022-03-08	2.950	2.980	2.880	2.890	2.550	96,515,682
2022-03-07	2.990	3.040	2.960	2.970	2.621	121,568,947
2022-03-04	3.000	3.000	2.960	2.990	2.639	104,726,771
2022-03-03	2.970	3.020	2.960	3.010	2.656	96,799,200
2022-03-02	2.940	2.970	2.930	2.970	2.621	57,451,890
2022-03-01	2.950	2.960	2.940	2.950	2.603	50,373,087
2022-02-28	2.930	2.980	2.920	2.940	2.594	71,105,729
2022-02-25	2.910	2.940	2.900	2.930	2.586	73,403,277
2022-02-24	2.950	2.960	2.880	2.900	2.559	87,105,526
2022-02-23	2.950	2.970	2.930	2.940	2.594	51,118,490
2022-02-22	2.980	2.990	2.930	2.950	2.603	80,572,800
2022-02-21	2.990	3.000	2.970	2.990	2.639	46,856,213
2022-02-18	2.970	3.000	2.960	3.000	2.647	47,265,900
2022-02-17	3.000	3.000	2.970	2.980	2.630	65,580,858
2022-02-16	3.010	3.040	2.990	3.000	2.647	50,642,258
2022-02-15	3.020	3.040	2.980	2.990	2.639	64,774,903
2022-02-14	3.080	3.090	3.010	3.020	2.665	88,263,381
2022-02-11	3.070	3.120	3.060	3.090	2.727	121,070,052
2022-02-10	3.060	3.100	3.050	3.090	2.727	103,377,411
2022-02-09	3.050	3.090	3.020	3.060	2.700	106,204,693
2022-02-08	2.950	3.050	2.940	3.040	2.683	113,867,764
2022-02-07	2.910	2.960	2.910	2.950	2.603	70,353,861
2022-01-28	2.880	2.910	2.850	2.880	2.541	63,535,957

← NewerPage 19 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.