CGN Power historical data
| 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 2 · 120 trading days
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.