CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.980 | 4.040 | 3.960 | 4.020 | 3.932 | 176,474,180 |
| 2025-10-20 | 3.960 | 4.000 | 3.880 | 4.000 | 3.912 | 225,939,837 |
| 2025-10-17 | 4.020 | 4.030 | 3.940 | 3.960 | 3.873 | 180,671,200 |
| 2025-10-16 | 3.950 | 4.030 | 3.920 | 4.020 | 3.932 | 264,720,170 |
| 2025-10-15 | 3.920 | 3.990 | 3.880 | 3.950 | 3.863 | 280,262,222 |
| 2025-10-14 | 3.850 | 3.940 | 3.840 | 3.910 | 3.824 | 296,462,706 |
| 2025-10-13 | 3.780 | 3.850 | 3.740 | 3.830 | 3.746 | 259,427,573 |
| 2025-10-10 | 3.820 | 3.860 | 3.770 | 3.830 | 3.746 | 253,609,834 |
| 2025-10-09 | 3.640 | 3.820 | 3.640 | 3.820 | 3.736 | 446,060,924 |
| 2025-09-30 | 3.630 | 3.630 | 3.600 | 3.620 | 3.541 | 75,265,300 |
| 2025-09-29 | 3.620 | 3.640 | 3.580 | 3.630 | 3.550 | 122,608,237 |
| 2025-09-26 | 3.620 | 3.640 | 3.610 | 3.630 | 3.550 | 89,295,844 |
| 2025-09-25 | 3.630 | 3.650 | 3.600 | 3.630 | 3.550 | 94,066,225 |
| 2025-09-24 | 3.630 | 3.670 | 3.620 | 3.640 | 3.560 | 111,201,839 |
| 2025-09-23 | 3.600 | 3.650 | 3.570 | 3.630 | 3.550 | 145,771,504 |
| 2025-09-22 | 3.640 | 3.650 | 3.580 | 3.600 | 3.521 | 148,346,755 |
| 2025-09-19 | 3.680 | 3.680 | 3.630 | 3.640 | 3.560 | 152,413,806 |
| 2025-09-18 | 3.730 | 3.740 | 3.670 | 3.690 | 3.609 | 151,688,455 |
| 2025-09-17 | 3.710 | 3.740 | 3.680 | 3.740 | 3.658 | 138,246,293 |
| 2025-09-16 | 3.730 | 3.740 | 3.690 | 3.710 | 3.629 | 105,966,449 |
| 2025-09-15 | 3.730 | 3.750 | 3.700 | 3.730 | 3.648 | 145,034,184 |
| 2025-09-12 | 3.750 | 3.760 | 3.700 | 3.720 | 3.638 | 131,009,125 |
| 2025-09-11 | 3.720 | 3.750 | 3.700 | 3.750 | 3.668 | 151,320,621 |
| 2025-09-10 | 3.700 | 3.740 | 3.680 | 3.730 | 3.648 | 150,263,518 |
| 2025-09-09 | 3.700 | 3.710 | 3.670 | 3.700 | 3.619 | 114,434,445 |
| 2025-09-08 | 3.670 | 3.720 | 3.660 | 3.700 | 3.619 | 144,221,080 |
| 2025-09-05 | 3.660 | 3.680 | 3.630 | 3.670 | 3.590 | 161,144,792 |
| 2025-09-04 | 3.710 | 3.720 | 3.630 | 3.670 | 3.590 | 204,761,157 |
| 2025-09-03 | 3.790 | 3.800 | 3.700 | 3.700 | 3.619 | 144,190,063 |
| 2025-09-02 | 3.780 | 3.800 | 3.750 | 3.790 | 3.707 | 150,437,625 |
| 2025-09-01 | 3.840 | 3.840 | 3.760 | 3.780 | 3.697 | 210,972,523 |
| 2025-08-29 | 3.810 | 3.950 | 3.800 | 3.840 | 3.756 | 352,726,008 |
| 2025-08-28 | 3.790 | 3.820 | 3.740 | 3.820 | 3.736 | 210,797,600 |
| 2025-08-27 | 3.810 | 3.840 | 3.760 | 3.770 | 3.687 | 203,168,118 |
| 2025-08-26 | 3.830 | 3.830 | 3.780 | 3.810 | 3.726 | 191,153,052 |
| 2025-08-25 | 3.700 | 3.840 | 3.700 | 3.820 | 3.736 | 362,629,954 |
| 2025-08-22 | 3.700 | 3.710 | 3.670 | 3.700 | 3.619 | 124,299,896 |
| 2025-08-21 | 3.670 | 3.710 | 3.660 | 3.700 | 3.619 | 160,054,599 |
| 2025-08-20 | 3.670 | 3.680 | 3.650 | 3.670 | 3.590 | 110,874,299 |
| 2025-08-19 | 3.690 | 3.700 | 3.660 | 3.670 | 3.590 | 127,233,004 |
| 2025-08-18 | 3.690 | 3.700 | 3.680 | 3.690 | 3.609 | 120,017,734 |
| 2025-08-15 | 3.680 | 3.690 | 3.660 | 3.690 | 3.609 | 132,849,984 |
| 2025-08-14 | 3.730 | 3.730 | 3.680 | 3.680 | 3.599 | 121,181,104 |
| 2025-08-13 | 3.740 | 3.760 | 3.710 | 3.720 | 3.638 | 107,012,631 |
| 2025-08-12 | 3.690 | 3.740 | 3.680 | 3.730 | 3.648 | 154,049,247 |
| 2025-08-11 | 3.720 | 3.730 | 3.670 | 3.690 | 3.609 | 109,364,832 |
| 2025-08-08 | 3.700 | 3.730 | 3.690 | 3.720 | 3.638 | 98,966,978 |
| 2025-08-07 | 3.700 | 3.700 | 3.680 | 3.700 | 3.619 | 78,713,852 |
| 2025-08-06 | 3.700 | 3.720 | 3.670 | 3.690 | 3.609 | 109,956,481 |
| 2025-08-05 | 3.690 | 3.710 | 3.680 | 3.700 | 3.619 | 77,813,380 |
| 2025-08-04 | 3.660 | 3.700 | 3.660 | 3.690 | 3.609 | 85,801,293 |
| 2025-08-01 | 3.680 | 3.720 | 3.660 | 3.670 | 3.590 | 125,892,708 |
| 2025-07-31 | 3.780 | 3.780 | 3.670 | 3.680 | 3.599 | 223,015,907 |
| 2025-07-30 | 3.740 | 3.820 | 3.730 | 3.780 | 3.697 | 196,776,145 |
| 2025-07-29 | 3.740 | 3.750 | 3.710 | 3.730 | 3.648 | 103,629,100 |
| 2025-07-28 | 3.750 | 3.760 | 3.730 | 3.740 | 3.658 | 105,296,445 |
| 2025-07-25 | 3.800 | 3.820 | 3.740 | 3.750 | 3.668 | 160,299,900 |
| 2025-07-24 | 3.800 | 3.810 | 3.750 | 3.800 | 3.717 | 150,007,184 |
| 2025-07-23 | 3.820 | 3.880 | 3.780 | 3.790 | 3.707 | 238,644,076 |
| 2025-07-22 | 3.730 | 3.780 | 3.710 | 3.780 | 3.697 | 205,779,349 |
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.