CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.600 | 3.630 | 3.600 | 3.610 | 3.441 | 71,035,900 |
| 2025-04-18 | 3.610 | 3.620 | 3.590 | 3.620 | 3.450 | 64,148,742 |
| 2025-04-17 | 3.620 | 3.640 | 3.610 | 3.620 | 3.450 | 80,873,539 |
| 2025-04-16 | 3.610 | 3.640 | 3.580 | 3.620 | 3.450 | 109,442,011 |
| 2025-04-15 | 3.610 | 3.630 | 3.580 | 3.630 | 3.460 | 110,105,203 |
| 2025-04-14 | 3.550 | 3.620 | 3.540 | 3.610 | 3.441 | 162,676,556 |
| 2025-04-11 | 3.560 | 3.560 | 3.520 | 3.530 | 3.364 | 102,880,656 |
| 2025-04-10 | 3.580 | 3.590 | 3.530 | 3.560 | 3.393 | 140,682,380 |
| 2025-04-09 | 3.560 | 3.590 | 3.480 | 3.560 | 3.393 | 210,044,348 |
| 2025-04-08 | 3.410 | 3.590 | 3.410 | 3.580 | 3.412 | 240,855,404 |
| 2025-04-07 | 3.610 | 3.630 | 3.330 | 3.410 | 3.250 | 331,225,812 |
| 2025-04-03 | 3.620 | 3.700 | 3.610 | 3.690 | 3.517 | 183,751,143 |
| 2025-04-02 | 3.690 | 3.700 | 3.630 | 3.640 | 3.469 | 174,997,400 |
| 2025-04-01 | 3.640 | 3.710 | 3.630 | 3.710 | 3.536 | 173,863,006 |
| 2025-03-31 | 3.630 | 3.670 | 3.610 | 3.630 | 3.460 | 140,250,619 |
| 2025-03-28 | 3.650 | 3.670 | 3.630 | 3.640 | 3.469 | 102,840,312 |
| 2025-03-27 | 3.740 | 3.750 | 3.640 | 3.650 | 3.479 | 211,066,914 |
| 2025-03-26 | 3.710 | 3.770 | 3.670 | 3.740 | 3.565 | 231,064,901 |
| 2025-03-25 | 3.580 | 3.720 | 3.560 | 3.720 | 3.546 | 298,276,861 |
| 2025-03-24 | 3.650 | 3.660 | 3.560 | 3.590 | 3.422 | 231,221,353 |
| 2025-03-21 | 3.660 | 3.710 | 3.650 | 3.650 | 3.479 | 205,317,288 |
| 2025-03-20 | 3.690 | 3.690 | 3.660 | 3.660 | 3.488 | 102,644,783 |
| 2025-03-19 | 3.670 | 3.700 | 3.650 | 3.680 | 3.507 | 118,742,304 |
| 2025-03-18 | 3.680 | 3.690 | 3.640 | 3.660 | 3.488 | 110,659,968 |
| 2025-03-17 | 3.690 | 3.720 | 3.670 | 3.670 | 3.498 | 123,682,118 |
| 2025-03-14 | 3.650 | 3.680 | 3.640 | 3.680 | 3.507 | 143,459,273 |
| 2025-03-13 | 3.620 | 3.660 | 3.620 | 3.650 | 3.479 | 145,688,675 |
| 2025-03-12 | 3.630 | 3.640 | 3.610 | 3.620 | 3.450 | 108,212,359 |
| 2025-03-11 | 3.620 | 3.650 | 3.610 | 3.630 | 3.460 | 101,534,451 |
| 2025-03-10 | 3.650 | 3.660 | 3.620 | 3.630 | 3.460 | 84,062,400 |
| 2025-03-07 | 3.660 | 3.680 | 3.630 | 3.640 | 3.469 | 115,770,392 |
| 2025-03-06 | 3.680 | 3.690 | 3.640 | 3.660 | 3.488 | 112,438,023 |
| 2025-03-05 | 3.620 | 3.690 | 3.610 | 3.680 | 3.507 | 131,529,626 |
| 2025-03-04 | 3.630 | 3.640 | 3.600 | 3.620 | 3.450 | 98,368,531 |
| 2025-03-03 | 3.630 | 3.680 | 3.610 | 3.640 | 3.469 | 129,415,418 |
| 2025-02-28 | 3.700 | 3.710 | 3.590 | 3.620 | 3.450 | 180,858,700 |
| 2025-02-27 | 3.790 | 3.800 | 3.680 | 3.710 | 3.536 | 165,831,089 |
| 2025-02-26 | 3.770 | 3.800 | 3.770 | 3.780 | 3.603 | 99,878,004 |
| 2025-02-25 | 3.850 | 3.850 | 3.770 | 3.780 | 3.603 | 126,334,740 |
| 2025-02-24 | 3.780 | 3.890 | 3.770 | 3.840 | 3.660 | 174,598,226 |
| 2025-02-21 | 3.730 | 3.840 | 3.710 | 3.780 | 3.603 | 225,955,215 |
| 2025-02-20 | 3.730 | 3.750 | 3.700 | 3.720 | 3.546 | 94,057,840 |
| 2025-02-19 | 3.750 | 3.770 | 3.710 | 3.740 | 3.565 | 123,493,969 |
| 2025-02-18 | 3.790 | 3.840 | 3.750 | 3.760 | 3.584 | 157,419,350 |
| 2025-02-17 | 3.690 | 3.800 | 3.660 | 3.800 | 3.622 | 228,002,600 |
| 2025-02-14 | 3.690 | 3.730 | 3.670 | 3.680 | 3.507 | 134,838,419 |
| 2025-02-13 | 3.680 | 3.720 | 3.670 | 3.690 | 3.517 | 130,569,278 |
| 2025-02-12 | 3.670 | 3.690 | 3.660 | 3.680 | 3.507 | 92,066,500 |
| 2025-02-11 | 3.680 | 3.700 | 3.660 | 3.670 | 3.498 | 107,163,481 |
| 2025-02-10 | 3.700 | 3.720 | 3.660 | 3.680 | 3.507 | 155,158,581 |
| 2025-02-07 | 3.700 | 3.730 | 3.680 | 3.710 | 3.536 | 131,252,326 |
| 2025-02-06 | 3.660 | 3.710 | 3.640 | 3.700 | 3.526 | 124,645,076 |
| 2025-02-05 | 3.690 | 3.700 | 3.630 | 3.660 | 3.488 | 133,418,430 |
| 2025-01-27 | 3.620 | 3.710 | 3.620 | 3.690 | 3.517 | 190,071,599 |
| 2025-01-24 | 3.610 | 3.640 | 3.550 | 3.620 | 3.450 | 154,233,780 |
| 2025-01-23 | 3.620 | 3.710 | 3.600 | 3.610 | 3.441 | 149,801,129 |
| 2025-01-22 | 3.590 | 3.610 | 3.560 | 3.590 | 3.422 | 102,604,769 |
| 2025-01-21 | 3.610 | 3.620 | 3.580 | 3.580 | 3.412 | 87,740,520 |
| 2025-01-20 | 3.640 | 3.650 | 3.580 | 3.590 | 3.422 | 122,286,898 |
| 2025-01-17 | 3.620 | 3.640 | 3.560 | 3.620 | 3.450 | 96,054,328 |
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.