CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.620 | 3.640 | 3.560 | 3.620 | 3.450 | 96,054,328 |
| 2025-01-16 | 3.670 | 3.670 | 3.600 | 3.630 | 3.460 | 120,245,984 |
| 2025-01-15 | 3.650 | 3.690 | 3.630 | 3.640 | 3.469 | 109,325,410 |
| 2025-01-14 | 3.580 | 3.660 | 3.570 | 3.650 | 3.479 | 127,345,678 |
| 2025-01-13 | 3.560 | 3.590 | 3.480 | 3.580 | 3.412 | 183,471,153 |
| 2025-01-10 | 3.670 | 3.680 | 3.600 | 3.600 | 3.431 | 165,930,985 |
| 2025-01-09 | 3.810 | 3.820 | 3.680 | 3.690 | 3.517 | 188,910,900 |
| 2025-01-08 | 3.760 | 3.850 | 3.750 | 3.800 | 3.622 | 180,021,939 |
| 2025-01-07 | 3.780 | 3.790 | 3.700 | 3.760 | 3.584 | 169,014,653 |
| 2025-01-06 | 3.870 | 3.890 | 3.750 | 3.780 | 3.603 | 198,602,527 |
| 2025-01-03 | 3.960 | 3.970 | 3.870 | 3.890 | 3.708 | 164,486,641 |
| 2025-01-02 | 4.130 | 4.150 | 3.930 | 3.950 | 3.765 | 269,349,180 |
| 2024-12-31 | 4.120 | 4.190 | 4.110 | 4.130 | 3.936 | 182,928,314 |
| 2024-12-30 | 4.140 | 4.180 | 4.110 | 4.130 | 3.936 | 121,058,191 |
| 2024-12-27 | 4.090 | 4.150 | 4.080 | 4.140 | 3.946 | 146,302,258 |
| 2024-12-26 | 4.170 | 4.220 | 4.070 | 4.090 | 3.898 | 244,994,911 |
| 2024-12-25 | 4.160 | 4.200 | 4.130 | 4.180 | 3.984 | 144,377,295 |
| 2024-12-24 | 4.120 | 4.170 | 4.100 | 4.160 | 3.965 | 137,191,895 |
| 2024-12-23 | 4.010 | 4.180 | 3.970 | 4.140 | 3.946 | 288,228,828 |
| 2024-12-20 | 4.070 | 4.090 | 4.000 | 4.010 | 3.822 | 126,930,588 |
| 2024-12-19 | 4.110 | 4.130 | 4.050 | 4.070 | 3.879 | 116,532,386 |
| 2024-12-18 | 4.120 | 4.200 | 4.110 | 4.130 | 3.936 | 176,477,927 |
| 2024-12-17 | 4.090 | 4.170 | 4.080 | 4.110 | 3.917 | 188,526,622 |
| 2024-12-16 | 3.990 | 4.100 | 3.990 | 4.100 | 3.908 | 235,151,064 |
| 2024-12-13 | 4.040 | 4.040 | 3.980 | 3.990 | 3.803 | 162,809,636 |
| 2024-12-12 | 4.060 | 4.060 | 4.020 | 4.050 | 3.860 | 132,117,365 |
| 2024-12-11 | 4.050 | 4.080 | 4.040 | 4.060 | 3.870 | 102,077,425 |
| 2024-12-10 | 4.120 | 4.130 | 4.050 | 4.060 | 3.870 | 155,439,693 |
| 2024-12-09 | 4.060 | 4.100 | 4.040 | 4.080 | 3.889 | 103,639,327 |
| 2024-12-06 | 4.040 | 4.090 | 4.030 | 4.060 | 3.870 | 108,751,920 |
| 2024-12-05 | 4.050 | 4.080 | 4.000 | 4.040 | 3.851 | 115,173,051 |
| 2024-12-04 | 4.020 | 4.080 | 3.990 | 4.060 | 3.870 | 141,633,639 |
| 2024-12-03 | 3.930 | 4.040 | 3.910 | 4.040 | 3.851 | 200,368,973 |
| 2024-12-02 | 3.890 | 3.950 | 3.880 | 3.930 | 3.746 | 130,053,500 |
| 2024-11-29 | 3.890 | 3.930 | 3.880 | 3.910 | 3.727 | 104,968,500 |
| 2024-11-28 | 3.930 | 3.950 | 3.880 | 3.900 | 3.717 | 108,453,292 |
| 2024-11-27 | 3.900 | 3.930 | 3.850 | 3.930 | 3.746 | 117,492,090 |
| 2024-11-26 | 3.920 | 3.960 | 3.890 | 3.900 | 3.717 | 125,589,733 |
| 2024-11-25 | 4.070 | 4.080 | 3.920 | 3.940 | 3.755 | 219,215,807 |
| 2024-11-22 | 4.190 | 4.220 | 4.050 | 4.050 | 3.860 | 151,498,849 |
| 2024-11-21 | 4.140 | 4.210 | 4.130 | 4.180 | 3.984 | 190,651,813 |
| 2024-11-20 | 4.090 | 4.150 | 4.070 | 4.140 | 3.946 | 179,117,823 |
| 2024-11-19 | 4.140 | 4.160 | 4.050 | 4.100 | 3.908 | 201,914,786 |
| 2024-11-18 | 4.110 | 4.190 | 4.080 | 4.150 | 3.955 | 238,114,726 |
| 2024-11-15 | 4.020 | 4.140 | 4.010 | 4.110 | 3.917 | 229,037,983 |
| 2024-11-14 | 4.090 | 4.130 | 4.030 | 4.030 | 3.841 | 132,093,738 |
| 2024-11-13 | 4.020 | 4.110 | 3.980 | 4.090 | 3.898 | 226,464,500 |
| 2024-11-12 | 4.060 | 4.080 | 4.010 | 4.020 | 3.831 | 180,058,560 |
| 2024-11-11 | 4.120 | 4.130 | 4.050 | 4.080 | 3.889 | 170,703,609 |
| 2024-11-08 | 4.180 | 4.220 | 4.120 | 4.140 | 3.946 | 185,172,347 |
| 2024-11-07 | 4.090 | 4.160 | 4.070 | 4.160 | 3.965 | 158,750,193 |
| 2024-11-06 | 4.120 | 4.140 | 4.080 | 4.100 | 3.908 | 138,969,800 |
| 2024-11-05 | 4.060 | 4.130 | 4.040 | 4.130 | 3.936 | 191,803,522 |
| 2024-11-04 | 4.070 | 4.100 | 4.030 | 4.070 | 3.879 | 132,287,700 |
| 2024-11-01 | 4.020 | 4.100 | 4.000 | 4.080 | 3.889 | 194,230,998 |
| 2024-10-31 | 4.050 | 4.090 | 4.030 | 4.040 | 3.851 | 184,755,780 |
| 2024-10-30 | 4.070 | 4.080 | 4.000 | 4.040 | 3.851 | 154,557,623 |
| 2024-10-29 | 4.120 | 4.140 | 4.070 | 4.090 | 3.898 | 127,467,106 |
| 2024-10-28 | 4.090 | 4.130 | 4.050 | 4.130 | 3.936 | 179,475,189 |
| 2024-10-25 | 4.180 | 4.190 | 4.060 | 4.100 | 3.908 | 259,626,516 |
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.