CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.910	2.930	2.880	2.890	2.550	56,789,411
2022-01-26	2.890	2.940	2.890	2.910	2.568	60,344,319
2022-01-25	2.950	2.970	2.880	2.880	2.541	71,368,198
2022-01-24	2.970	2.980	2.940	2.960	2.612	49,504,500
2022-01-21	3.000	3.020	2.970	2.980	2.630	56,673,101
2022-01-20	2.980	3.030	2.970	3.010	2.656	81,573,911
2022-01-19	2.970	2.990	2.940	2.980	2.630	59,181,432
2022-01-18	2.930	2.990	2.920	2.980	2.630	93,279,522
2022-01-17	2.930	2.950	2.920	2.940	2.594	60,484,019
2022-01-14	2.960	2.970	2.930	2.940	2.594	89,975,623
2022-01-13	3.000	3.010	2.970	2.970	2.621	84,458,983
2022-01-12	3.020	3.030	2.990	3.010	2.656	80,136,950
2022-01-11	3.020	3.050	3.000	3.010	2.656	94,462,279
2022-01-10	3.010	3.040	2.990	3.020	2.665	93,995,344
2022-01-07	3.050	3.070	3.010	3.010	2.656	123,810,246
2022-01-06	3.050	3.080	3.030	3.050	2.691	97,822,914
2022-01-05	3.130	3.130	3.050	3.050	2.691	128,227,989
2022-01-04	3.150	3.190	3.130	3.140	2.771	137,169,870
2021-12-31	3.070	3.170	3.070	3.130	2.762	138,641,099
2021-12-30	3.020	3.100	3.010	3.070	2.709	121,699,424
2021-12-29	3.100	3.100	3.020	3.020	2.665	134,512,296
2021-12-28	3.160	3.160	3.070	3.110	2.744	155,363,589
2021-12-27	3.170	3.270	3.140	3.170	2.797	227,448,114
2021-12-24	3.090	3.290	3.070	3.170	2.797	340,353,985
2021-12-23	3.050	3.100	3.040	3.090	2.727	192,366,650
2021-12-22	3.070	3.080	3.020	3.030	2.674	115,625,169
2021-12-21	2.980	3.060	2.970	3.050	2.691	148,185,494
2021-12-20	3.030	3.050	2.960	2.980	2.630	113,821,767
2021-12-17	3.030	3.080	3.000	3.030	2.674	136,238,471
2021-12-16	2.990	3.030	2.980	3.020	2.665	111,651,962
2021-12-15	2.930	3.000	2.930	2.990	2.639	126,946,949
2021-12-14	2.990	2.990	2.920	2.940	2.594	137,754,458
2021-12-13	2.970	3.020	2.960	3.000	2.647	130,633,235
2021-12-10	2.990	3.020	2.960	2.970	2.621	106,504,250
2021-12-09	2.980	3.020	2.970	3.000	2.647	108,091,143
2021-12-08	2.990	3.000	2.960	2.980	2.630	82,207,790
2021-12-07	3.000	3.000	2.950	2.990	2.639	98,790,346
2021-12-06	3.000	3.060	2.980	2.990	2.639	144,657,036
2021-12-03	2.940	3.020	2.930	3.000	2.647	156,862,899
2021-12-02	2.990	3.010	2.940	2.960	2.612	142,794,221
2021-12-01	2.900	2.970	2.890	2.960	2.612	168,885,463
2021-11-30	2.890	2.930	2.880	2.900	2.559	82,579,263
2021-11-29	2.840	2.910	2.810	2.900	2.559	105,237,006
2021-11-26	2.900	2.930	2.860	2.870	2.533	91,888,854
2021-11-25	2.900	2.920	2.890	2.910	2.568	63,884,046
2021-11-24	2.900	2.910	2.860	2.890	2.550	78,734,866
2021-11-23	2.870	2.930	2.860	2.910	2.568	125,966,565
2021-11-22	2.840	2.910	2.820	2.870	2.533	150,960,621
2021-11-19	2.770	2.830	2.750	2.820	2.489	100,601,630
2021-11-18	2.780	2.790	2.760	2.780	2.453	58,941,040
2021-11-17	2.770	2.790	2.760	2.780	2.453	62,632,504
2021-11-16	2.810	2.820	2.770	2.770	2.444	74,667,609
2021-11-15	2.810	2.830	2.800	2.820	2.489	59,884,322
2021-11-12	2.830	2.830	2.790	2.820	2.489	76,718,718
2021-11-11	2.820	2.840	2.800	2.840	2.506	74,422,070
2021-11-10	2.870	2.870	2.800	2.820	2.489	97,552,580
2021-11-09	2.840	2.890	2.840	2.880	2.541	90,987,782
2021-11-08	2.850	2.860	2.770	2.840	2.506	107,798,523
2021-11-05	2.940	2.950	2.850	2.850	2.515	113,391,700
2021-11-04	2.930	2.950	2.900	2.940	2.594	97,617,999

← NewerPage 20 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.