CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	3.920	3.950	3.870	3.880	3.880	96,016,203
2026-07-15	3.900	3.940	3.860	3.930	3.930	95,726,305
2026-07-14	3.870	3.950	3.840	3.900	3.900	133,121,719
2026-07-13	3.840	3.900	3.830	3.870	3.870	91,370,797
2026-07-10	3.850	3.890	3.780	3.860	3.860	107,930,367
2026-07-09	3.860	3.920	3.840	3.920	3.834	95,303,797
2026-07-08	3.820	3.900	3.790	3.880	3.795	93,709,602
2026-07-07	3.900	3.900	3.800	3.820	3.736	84,635,852
2026-07-06	3.890	3.930	3.850	3.890	3.805	94,086,210
2026-07-03	3.840	3.900	3.830	3.890	3.805	86,894,867
2026-07-02	3.860	3.900	3.810	3.850	3.766	108,757,649
2026-07-01	3.910	3.940	3.870	3.880	3.795	85,170,408
2026-06-30	4.000	4.010	3.870	3.910	3.824	121,036,684
2026-06-29	3.950	4.030	3.890	3.990	3.903	112,200,451
2026-06-26	3.980	4.030	3.920	3.940	3.854	95,073,588
2026-06-25	3.980	4.020	3.940	3.960	3.873	88,934,088
2026-06-24	4.060	4.060	3.960	3.990	3.903	90,274,444
2026-06-23	4.090	4.190	4.050	4.070	3.981	96,542,222
2026-06-22	4.070	4.110	4.010	4.100	4.010	92,912,149
2026-06-18	4.180	4.220	4.060	4.080	3.991	140,884,626
2026-06-17	4.260	4.280	4.180	4.190	4.098	108,088,868
2026-06-16	4.420	4.510	4.240	4.260	4.167	130,698,423
2026-06-15	4.350	4.440	4.340	4.420	4.323	121,666,216
2026-06-12	4.240	4.420	4.210	4.370	4.274	168,773,625
2026-06-11	4.260	4.280	4.170	4.240	4.147	89,331,327
2026-06-10	4.250	4.290	4.220	4.260	4.167	86,896,212
2026-06-09	4.270	4.280	4.190	4.250	4.157	108,049,117
2026-06-08	4.300	4.340	4.230	4.270	4.176	118,931,603
2026-06-05	4.500	4.540	4.320	4.330	4.235	147,172,023
2026-06-04	4.590	4.610	4.490	4.510	4.411	102,491,597
2026-06-03	4.630	4.640	4.480	4.610	4.509	156,329,557
2026-06-02	4.660	4.750	4.630	4.660	4.558	117,217,799
2026-06-01	4.600	4.700	4.520	4.690	4.587	162,421,969
2026-05-29	4.490	4.640	4.460	4.580	4.480	152,486,000
2026-05-28	4.500	4.590	4.460	4.500	4.401	98,238,809
2026-05-27	4.610	4.610	4.470	4.500	4.401	105,603,153
2026-05-26	4.530	4.660	4.510	4.610	4.509	115,491,000
2026-05-25	4.460	4.560	4.370	4.560	4.460	112,937,597
2026-05-22	4.400	4.490	4.370	4.470	4.372	140,492,188
2026-05-21	4.560	4.620	4.400	4.400	4.304	202,618,851
2026-05-20	4.890	4.910	4.560	4.580	4.480	214,945,483
2026-05-19	4.800	4.940	4.790	4.890	4.783	143,550,601
2026-05-18	4.760	4.830	4.740	4.800	4.695	129,944,626
2026-05-15	4.750	4.820	4.680	4.780	4.675	147,296,972
2026-05-14	4.830	4.900	4.760	4.760	4.656	170,586,884
2026-05-13	4.770	4.860	4.740	4.830	4.724	159,842,376
2026-05-12	4.760	4.830	4.730	4.770	4.665	164,501,423
2026-05-11	4.680	4.770	4.650	4.760	4.656	127,219,753
2026-05-08	4.630	4.740	4.620	4.680	4.577	129,747,443
2026-05-07	4.580	4.670	4.570	4.640	4.538	134,532,861
2026-05-06	4.570	4.600	4.500	4.590	4.489	168,084,332
2026-04-30	4.510	4.590	4.450	4.580	4.480	142,408,180
2026-04-29	4.710	4.720	4.480	4.540	4.440	231,861,784
2026-04-28	4.610	4.720	4.600	4.710	4.607	134,609,334
2026-04-27	4.610	4.660	4.540	4.620	4.519	108,342,303
2026-04-24	4.650	4.670	4.550	4.640	4.538	151,010,081
2026-04-23	4.620	4.690	4.590	4.660	4.558	130,802,484
2026-04-22	4.540	4.650	4.530	4.620	4.519	120,971,819
2026-04-21	4.560	4.600	4.500	4.570	4.470	164,799,675
2026-04-20	4.380	4.500	4.360	4.490	4.392	166,094,981

← NewerPage 2 of 5 · 241 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.