CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4.410 | 4.430 | 4.380 | 4.390 | 4.294 | 110,502,890 |
| 2026-04-16 | 4.450 | 4.460 | 4.390 | 4.420 | 4.323 | 120,907,807 |
| 2026-04-15 | 4.450 | 4.480 | 4.350 | 4.450 | 4.352 | 165,938,663 |
| 2026-04-14 | 4.470 | 4.500 | 4.410 | 4.440 | 4.343 | 115,331,581 |
| 2026-04-13 | 4.470 | 4.480 | 4.400 | 4.460 | 4.362 | 137,860,789 |
| 2026-04-10 | 4.540 | 4.550 | 4.420 | 4.480 | 4.382 | 202,939,641 |
| 2026-04-09 | 4.520 | 4.560 | 4.470 | 4.540 | 4.440 | 149,971,181 |
| 2026-04-08 | 4.490 | 4.550 | 4.430 | 4.540 | 4.440 | 177,471,458 |
| 2026-04-07 | 4.530 | 4.560 | 4.470 | 4.500 | 4.401 | 132,944,506 |
| 2026-04-03 | 4.580 | 4.590 | 4.500 | 4.520 | 4.421 | 148,890,302 |
| 2026-04-02 | 4.550 | 4.600 | 4.510 | 4.550 | 4.450 | 220,141,823 |
| 2026-04-01 | 4.620 | 4.700 | 4.500 | 4.520 | 4.421 | 289,459,461 |
| 2026-03-31 | 4.600 | 4.670 | 4.550 | 4.610 | 4.509 | 221,810,334 |
| 2026-03-30 | 4.600 | 4.650 | 4.500 | 4.600 | 4.499 | 258,193,411 |
| 2026-03-27 | 4.560 | 4.670 | 4.470 | 4.650 | 4.548 | 304,073,230 |
| 2026-03-26 | 4.470 | 4.630 | 4.440 | 4.600 | 4.499 | 413,558,983 |
| 2026-03-25 | 4.370 | 4.590 | 4.310 | 4.510 | 4.411 | 398,709,137 |
| 2026-03-24 | 4.200 | 4.400 | 4.180 | 4.370 | 4.274 | 425,639,295 |
| 2026-03-23 | 4.120 | 4.240 | 4.090 | 4.200 | 4.108 | 418,276,147 |
| 2026-03-20 | 4.120 | 4.190 | 4.070 | 4.110 | 4.020 | 185,142,971 |
| 2026-03-19 | 4.130 | 4.200 | 4.110 | 4.130 | 4.039 | 158,002,527 |
| 2026-03-18 | 4.170 | 4.210 | 4.100 | 4.150 | 4.059 | 157,117,369 |
| 2026-03-17 | 4.230 | 4.260 | 4.140 | 4.160 | 4.069 | 181,098,162 |
| 2026-03-16 | 4.330 | 4.350 | 4.210 | 4.230 | 4.137 | 220,296,073 |
| 2026-03-13 | 4.320 | 4.370 | 4.290 | 4.330 | 4.235 | 272,211,203 |
| 2026-03-12 | 4.380 | 4.400 | 4.300 | 4.380 | 4.284 | 257,989,605 |
| 2026-03-11 | 4.220 | 4.390 | 4.180 | 4.370 | 4.274 | 283,881,638 |
| 2026-03-10 | 4.150 | 4.260 | 4.110 | 4.230 | 4.137 | 230,020,162 |
| 2026-03-09 | 4.170 | 4.250 | 4.160 | 4.170 | 4.079 | 263,448,143 |
| 2026-03-06 | 4.120 | 4.170 | 4.090 | 4.150 | 4.059 | 178,000,051 |
| 2026-03-05 | 4.080 | 4.150 | 4.070 | 4.120 | 4.030 | 247,373,457 |
| 2026-03-04 | 4.010 | 4.080 | 3.950 | 4.050 | 3.961 | 238,163,709 |
| 2026-03-03 | 4.060 | 4.100 | 4.010 | 4.020 | 3.932 | 249,041,931 |
| 2026-03-02 | 3.950 | 4.090 | 3.940 | 4.060 | 3.971 | 271,664,146 |
| 2026-02-27 | 3.930 | 3.980 | 3.920 | 3.950 | 3.863 | 272,812,462 |
| 2026-02-26 | 3.910 | 3.940 | 3.900 | 3.920 | 3.834 | 133,950,873 |
| 2026-02-25 | 3.910 | 3.940 | 3.900 | 3.910 | 3.824 | 145,639,408 |
| 2026-02-24 | 3.850 | 3.920 | 3.840 | 3.910 | 3.824 | 163,096,968 |
| 2026-02-13 | 3.870 | 3.880 | 3.830 | 3.830 | 3.746 | 152,200,690 |
| 2026-02-12 | 3.900 | 3.910 | 3.870 | 3.880 | 3.795 | 97,874,401 |
| 2026-02-11 | 3.910 | 3.920 | 3.880 | 3.890 | 3.805 | 78,962,472 |
| 2026-02-10 | 3.920 | 3.930 | 3.900 | 3.900 | 3.814 | 71,565,394 |
| 2026-02-09 | 3.930 | 3.950 | 3.910 | 3.920 | 3.834 | 106,771,002 |
| 2026-02-06 | 3.910 | 3.950 | 3.910 | 3.920 | 3.834 | 130,624,972 |
| 2026-02-05 | 3.920 | 3.950 | 3.900 | 3.920 | 3.834 | 158,610,529 |
| 2026-02-04 | 3.840 | 3.930 | 3.830 | 3.920 | 3.834 | 283,874,729 |
| 2026-02-03 | 3.870 | 3.880 | 3.810 | 3.840 | 3.756 | 187,806,010 |
| 2026-02-02 | 3.870 | 3.940 | 3.850 | 3.870 | 3.785 | 249,566,006 |
| 2026-01-30 | 3.850 | 3.880 | 3.820 | 3.850 | 3.766 | 141,813,110 |
| 2026-01-29 | 3.860 | 3.860 | 3.780 | 3.850 | 3.766 | 197,913,513 |
| 2026-01-28 | 3.840 | 3.880 | 3.820 | 3.860 | 3.775 | 157,672,913 |
| 2026-01-27 | 3.890 | 3.890 | 3.830 | 3.840 | 3.756 | 161,201,350 |
| 2026-01-26 | 3.880 | 3.920 | 3.850 | 3.900 | 3.814 | 169,924,644 |
| 2026-01-23 | 3.910 | 3.920 | 3.870 | 3.880 | 3.795 | 151,819,646 |
| 2026-01-22 | 3.900 | 3.970 | 3.890 | 3.910 | 3.824 | 177,109,103 |
| 2026-01-21 | 3.930 | 3.950 | 3.880 | 3.880 | 3.795 | 146,894,594 |
| 2026-01-20 | 3.880 | 3.940 | 3.880 | 3.940 | 3.854 | 201,405,472 |
| 2026-01-19 | 3.850 | 3.900 | 3.830 | 3.880 | 3.795 | 137,043,664 |
| 2026-01-16 | 3.840 | 3.910 | 3.830 | 3.850 | 3.766 | 159,853,169 |
| 2026-01-15 | 3.840 | 3.860 | 3.820 | 3.830 | 3.746 | 106,880,695 |
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.