CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.880 | 3.900 | 3.840 | 3.850 | 3.766 | 152,627,183 |
| 2026-01-13 | 3.930 | 3.940 | 3.870 | 3.880 | 3.795 | 169,281,800 |
| 2026-01-12 | 3.900 | 3.950 | 3.870 | 3.920 | 3.834 | 170,315,225 |
| 2026-01-09 | 3.930 | 3.930 | 3.880 | 3.900 | 3.814 | 135,824,589 |
| 2026-01-08 | 3.850 | 3.950 | 3.840 | 3.930 | 3.844 | 170,753,663 |
| 2026-01-07 | 3.820 | 3.890 | 3.810 | 3.850 | 3.766 | 136,386,861 |
| 2026-01-06 | 3.780 | 3.820 | 3.770 | 3.820 | 3.736 | 133,326,426 |
| 2026-01-05 | 3.760 | 3.780 | 3.750 | 3.770 | 3.687 | 105,464,694 |
| 2025-12-31 | 3.760 | 3.770 | 3.750 | 3.760 | 3.678 | 75,373,903 |
| 2025-12-30 | 3.810 | 3.820 | 3.750 | 3.760 | 3.678 | 175,325,750 |
| 2025-12-29 | 3.860 | 3.870 | 3.810 | 3.820 | 3.736 | 114,442,770 |
| 2025-12-26 | 3.860 | 3.870 | 3.840 | 3.860 | 3.775 | 83,509,973 |
| 2025-12-25 | 3.840 | 3.900 | 3.840 | 3.850 | 3.766 | 134,776,184 |
| 2025-12-24 | 3.820 | 3.850 | 3.810 | 3.840 | 3.756 | 85,805,447 |
| 2025-12-23 | 3.840 | 3.870 | 3.810 | 3.820 | 3.736 | 95,050,315 |
| 2025-12-22 | 3.850 | 3.860 | 3.830 | 3.840 | 3.756 | 85,998,428 |
| 2025-12-19 | 3.840 | 3.860 | 3.830 | 3.850 | 3.766 | 71,896,807 |
| 2025-12-18 | 3.820 | 3.850 | 3.800 | 3.830 | 3.746 | 68,805,773 |
| 2025-12-17 | 3.830 | 3.850 | 3.790 | 3.830 | 3.746 | 108,757,274 |
| 2025-12-16 | 3.870 | 3.880 | 3.810 | 3.830 | 3.746 | 119,827,015 |
| 2025-12-15 | 3.860 | 3.880 | 3.840 | 3.870 | 3.785 | 122,922,065 |
| 2025-12-12 | 3.800 | 3.860 | 3.780 | 3.850 | 3.766 | 137,142,541 |
| 2025-12-11 | 3.810 | 3.840 | 3.790 | 3.790 | 3.707 | 97,641,120 |
| 2025-12-10 | 3.790 | 3.830 | 3.780 | 3.810 | 3.726 | 94,906,293 |
| 2025-12-09 | 3.810 | 3.850 | 3.780 | 3.790 | 3.707 | 127,498,260 |
| 2025-12-08 | 3.860 | 3.880 | 3.800 | 3.800 | 3.717 | 129,511,225 |
| 2025-12-05 | 3.830 | 3.860 | 3.820 | 3.850 | 3.766 | 102,866,000 |
| 2025-12-04 | 3.850 | 3.870 | 3.810 | 3.830 | 3.746 | 93,795,431 |
| 2025-12-03 | 3.800 | 3.890 | 3.790 | 3.850 | 3.766 | 155,593,334 |
| 2025-12-02 | 3.790 | 3.830 | 3.780 | 3.800 | 3.717 | 93,890,747 |
| 2025-12-01 | 3.770 | 3.810 | 3.740 | 3.790 | 3.707 | 121,900,593 |
| 2025-11-28 | 3.800 | 3.800 | 3.740 | 3.770 | 3.687 | 110,872,831 |
| 2025-11-27 | 3.770 | 3.820 | 3.760 | 3.790 | 3.707 | 92,842,130 |
| 2025-11-26 | 3.770 | 3.790 | 3.760 | 3.780 | 3.697 | 90,837,737 |
| 2025-11-25 | 3.770 | 3.790 | 3.760 | 3.780 | 3.697 | 93,732,316 |
| 2025-11-24 | 3.840 | 3.850 | 3.760 | 3.770 | 3.687 | 155,770,351 |
| 2025-11-21 | 3.870 | 3.880 | 3.810 | 3.820 | 3.736 | 139,454,231 |
| 2025-11-20 | 3.910 | 3.940 | 3.880 | 3.890 | 3.805 | 95,474,191 |
| 2025-11-19 | 3.900 | 3.920 | 3.880 | 3.910 | 3.824 | 89,958,732 |
| 2025-11-18 | 3.940 | 3.950 | 3.880 | 3.910 | 3.824 | 102,413,586 |
| 2025-11-17 | 3.990 | 4.000 | 3.910 | 3.940 | 3.854 | 124,642,557 |
| 2025-11-14 | 4.030 | 4.060 | 3.990 | 4.000 | 3.912 | 102,152,000 |
| 2025-11-13 | 4.120 | 4.130 | 4.020 | 4.040 | 3.951 | 135,358,978 |
| 2025-11-12 | 4.120 | 4.140 | 4.090 | 4.130 | 4.039 | 125,989,250 |
| 2025-11-11 | 4.120 | 4.150 | 4.090 | 4.120 | 4.030 | 111,108,393 |
| 2025-11-10 | 4.120 | 4.150 | 4.080 | 4.110 | 4.020 | 115,098,700 |
| 2025-11-07 | 4.120 | 4.170 | 4.100 | 4.110 | 4.020 | 129,289,387 |
| 2025-11-06 | 4.080 | 4.150 | 4.070 | 4.110 | 4.020 | 152,112,300 |
| 2025-11-05 | 3.980 | 4.080 | 3.960 | 4.060 | 3.971 | 152,827,556 |
| 2025-11-04 | 4.010 | 4.050 | 3.980 | 3.990 | 3.903 | 119,703,395 |
| 2025-11-03 | 3.970 | 4.020 | 3.940 | 4.010 | 3.922 | 137,040,371 |
| 2025-10-31 | 4.060 | 4.070 | 3.930 | 3.940 | 3.854 | 205,877,914 |
| 2025-10-30 | 4.090 | 4.120 | 4.040 | 4.070 | 3.981 | 156,706,342 |
| 2025-10-29 | 4.050 | 4.120 | 4.020 | 4.090 | 4.000 | 137,825,054 |
| 2025-10-28 | 4.120 | 4.160 | 4.060 | 4.070 | 3.981 | 155,773,935 |
| 2025-10-27 | 4.000 | 4.200 | 4.000 | 4.130 | 4.039 | 281,043,542 |
| 2025-10-24 | 4.020 | 4.030 | 3.960 | 3.990 | 3.903 | 151,745,915 |
| 2025-10-23 | 4.050 | 4.070 | 4.010 | 4.030 | 3.942 | 123,855,599 |
| 2025-10-22 | 4.010 | 4.070 | 4.000 | 4.050 | 3.961 | 166,013,573 |
| 2025-10-21 | 3.980 | 4.040 | 3.960 | 4.020 | 3.932 | 176,474,180 |
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.