CGN Power historical data

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

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

← NewerPage 3 of 21 · 1,214 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.