CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 3.660 | 3.700 | 3.650 | 3.690 | 3.609 | 148,662,392 |
| 2025-07-17 | 3.670 | 3.680 | 3.650 | 3.660 | 3.580 | 93,603,227 |
| 2025-07-16 | 3.690 | 3.700 | 3.660 | 3.670 | 3.590 | 100,624,884 |
| 2025-07-15 | 3.750 | 3.760 | 3.670 | 3.690 | 3.609 | 177,293,964 |
| 2025-07-14 | 3.710 | 3.780 | 3.700 | 3.740 | 3.658 | 181,526,379 |
| 2025-07-11 | 3.700 | 3.720 | 3.680 | 3.690 | 3.609 | 119,335,400 |
| 2025-07-10 | 3.710 | 3.740 | 3.690 | 3.700 | 3.619 | 120,515,350 |
| 2025-07-09 | 3.700 | 3.740 | 3.690 | 3.700 | 3.619 | 169,503,517 |
| 2025-07-08 | 3.730 | 3.730 | 3.670 | 3.720 | 3.638 | 185,265,662 |
| 2025-07-07 | 3.680 | 3.730 | 3.660 | 3.720 | 3.638 | 195,963,564 |
| 2025-07-04 | 3.650 | 3.680 | 3.640 | 3.660 | 3.580 | 113,290,461 |
| 2025-07-03 | 3.650 | 3.660 | 3.620 | 3.650 | 3.570 | 140,751,052 |
| 2025-07-02 | 3.700 | 3.730 | 3.680 | 3.720 | 3.546 | 128,520,693 |
| 2025-07-01 | 3.640 | 3.700 | 3.640 | 3.690 | 3.517 | 156,896,239 |
| 2025-06-30 | 3.650 | 3.660 | 3.630 | 3.640 | 3.469 | 119,097,648 |
| 2025-06-27 | 3.690 | 3.710 | 3.640 | 3.650 | 3.479 | 179,235,406 |
| 2025-06-26 | 3.700 | 3.720 | 3.670 | 3.680 | 3.507 | 106,756,498 |
| 2025-06-25 | 3.670 | 3.700 | 3.660 | 3.700 | 3.526 | 144,286,363 |
| 2025-06-24 | 3.680 | 3.690 | 3.660 | 3.670 | 3.498 | 138,588,437 |
| 2025-06-23 | 3.690 | 3.700 | 3.660 | 3.680 | 3.507 | 105,633,767 |
| 2025-06-20 | 3.720 | 3.750 | 3.690 | 3.690 | 3.517 | 106,402,480 |
| 2025-06-19 | 3.780 | 3.790 | 3.690 | 3.730 | 3.555 | 144,300,641 |
| 2025-06-18 | 3.710 | 3.780 | 3.700 | 3.770 | 3.593 | 238,593,818 |
| 2025-06-17 | 3.640 | 3.720 | 3.630 | 3.700 | 3.526 | 175,004,103 |
| 2025-06-16 | 3.660 | 3.680 | 3.630 | 3.640 | 3.469 | 108,823,814 |
| 2025-06-13 | 3.610 | 3.670 | 3.600 | 3.660 | 3.488 | 184,907,731 |
| 2025-06-12 | 3.640 | 3.650 | 3.600 | 3.610 | 3.441 | 122,086,931 |
| 2025-06-11 | 3.630 | 3.660 | 3.620 | 3.640 | 3.469 | 94,719,434 |
| 2025-06-10 | 3.640 | 3.670 | 3.620 | 3.630 | 3.460 | 146,432,402 |
| 2025-06-09 | 3.660 | 3.660 | 3.640 | 3.640 | 3.469 | 78,807,032 |
| 2025-06-06 | 3.640 | 3.660 | 3.630 | 3.660 | 3.488 | 75,118,917 |
| 2025-06-05 | 3.660 | 3.670 | 3.630 | 3.640 | 3.469 | 86,528,880 |
| 2025-06-04 | 3.660 | 3.700 | 3.650 | 3.650 | 3.479 | 99,097,384 |
| 2025-06-03 | 3.670 | 3.670 | 3.640 | 3.660 | 3.488 | 82,667,839 |
| 2025-05-30 | 3.690 | 3.700 | 3.660 | 3.670 | 3.498 | 110,830,700 |
| 2025-05-29 | 3.690 | 3.700 | 3.660 | 3.690 | 3.517 | 96,044,234 |
| 2025-05-28 | 3.700 | 3.720 | 3.680 | 3.690 | 3.517 | 104,217,655 |
| 2025-05-27 | 3.740 | 3.750 | 3.690 | 3.700 | 3.526 | 138,947,802 |
| 2025-05-26 | 3.660 | 3.740 | 3.660 | 3.740 | 3.565 | 225,291,590 |
| 2025-05-23 | 3.680 | 3.680 | 3.640 | 3.640 | 3.469 | 114,417,502 |
| 2025-05-22 | 3.670 | 3.690 | 3.630 | 3.660 | 3.488 | 95,021,952 |
| 2025-05-21 | 3.690 | 3.700 | 3.670 | 3.670 | 3.498 | 101,902,610 |
| 2025-05-20 | 3.640 | 3.680 | 3.630 | 3.680 | 3.507 | 138,825,667 |
| 2025-05-19 | 3.580 | 3.640 | 3.570 | 3.640 | 3.469 | 129,325,842 |
| 2025-05-16 | 3.620 | 3.640 | 3.570 | 3.580 | 3.412 | 119,491,377 |
| 2025-05-15 | 3.610 | 3.670 | 3.600 | 3.620 | 3.450 | 149,356,590 |
| 2025-05-14 | 3.590 | 3.620 | 3.570 | 3.620 | 3.450 | 116,299,784 |
| 2025-05-13 | 3.580 | 3.600 | 3.570 | 3.590 | 3.422 | 107,265,301 |
| 2025-05-12 | 3.580 | 3.580 | 3.560 | 3.570 | 3.403 | 79,817,935 |
| 2025-05-09 | 3.570 | 3.590 | 3.560 | 3.570 | 3.403 | 96,789,636 |
| 2025-05-08 | 3.560 | 3.580 | 3.540 | 3.570 | 3.403 | 92,786,236 |
| 2025-05-07 | 3.570 | 3.580 | 3.550 | 3.570 | 3.403 | 107,471,262 |
| 2025-05-06 | 3.530 | 3.560 | 3.520 | 3.560 | 3.393 | 118,539,616 |
| 2025-04-30 | 3.540 | 3.550 | 3.510 | 3.520 | 3.355 | 113,119,633 |
| 2025-04-29 | 3.590 | 3.600 | 3.530 | 3.540 | 3.374 | 182,863,506 |
| 2025-04-28 | 3.620 | 3.670 | 3.570 | 3.600 | 3.431 | 323,920,880 |
| 2025-04-25 | 3.530 | 3.550 | 3.510 | 3.530 | 3.364 | 97,544,480 |
| 2025-04-24 | 3.550 | 3.570 | 3.510 | 3.520 | 3.355 | 171,782,227 |
| 2025-04-23 | 3.620 | 3.630 | 3.570 | 3.580 | 3.412 | 145,759,235 |
| 2025-04-22 | 3.610 | 3.690 | 3.600 | 3.620 | 3.450 | 142,043,486 |
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.