CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.200 | 4.210 | 4.160 | 4.170 | 3.974 | 150,890,387 |
| 2024-10-23 | 4.260 | 4.310 | 4.210 | 4.220 | 4.022 | 193,259,192 |
| 2024-10-22 | 4.170 | 4.270 | 4.150 | 4.260 | 4.060 | 217,065,102 |
| 2024-10-21 | 4.250 | 4.250 | 4.170 | 4.180 | 3.984 | 201,087,484 |
| 2024-10-18 | 4.230 | 4.280 | 4.150 | 4.250 | 4.051 | 227,827,784 |
| 2024-10-17 | 4.220 | 4.320 | 4.210 | 4.220 | 4.022 | 201,653,051 |
| 2024-10-16 | 4.150 | 4.230 | 4.120 | 4.190 | 3.993 | 131,145,961 |
| 2024-10-15 | 4.310 | 4.310 | 4.180 | 4.190 | 3.993 | 182,708,270 |
| 2024-10-14 | 4.240 | 4.360 | 4.200 | 4.300 | 4.098 | 204,851,511 |
| 2024-10-11 | 4.370 | 4.380 | 4.180 | 4.230 | 4.032 | 216,460,902 |
| 2024-10-10 | 4.190 | 4.490 | 4.190 | 4.350 | 4.146 | 363,418,423 |
| 2024-10-09 | 4.510 | 4.510 | 4.150 | 4.180 | 3.984 | 359,855,412 |
| 2024-10-08 | 4.920 | 4.920 | 4.380 | 4.500 | 4.289 | 603,656,372 |
| 2024-09-30 | 4.220 | 4.530 | 4.220 | 4.500 | 4.289 | 569,084,159 |
| 2024-09-27 | 4.200 | 4.260 | 4.110 | 4.200 | 4.003 | 333,763,371 |
| 2024-09-26 | 4.170 | 4.210 | 4.110 | 4.200 | 4.003 | 198,344,082 |
| 2024-09-25 | 4.250 | 4.370 | 4.150 | 4.180 | 3.984 | 260,393,798 |
| 2024-09-24 | 4.090 | 4.250 | 4.020 | 4.230 | 4.032 | 198,009,594 |
| 2024-09-23 | 3.960 | 4.110 | 3.950 | 4.070 | 3.879 | 165,613,912 |
| 2024-09-20 | 3.950 | 3.980 | 3.900 | 3.960 | 3.774 | 123,891,743 |
| 2024-09-19 | 3.960 | 3.970 | 3.870 | 3.960 | 3.774 | 143,666,020 |
| 2024-09-18 | 3.950 | 4.030 | 3.900 | 3.960 | 3.774 | 126,325,432 |
| 2024-09-13 | 3.890 | 3.990 | 3.870 | 3.950 | 3.765 | 129,995,347 |
| 2024-09-12 | 3.940 | 3.970 | 3.880 | 3.900 | 3.717 | 175,479,500 |
| 2024-09-11 | 4.160 | 4.160 | 3.920 | 3.950 | 3.765 | 251,561,840 |
| 2024-09-10 | 4.220 | 4.250 | 4.110 | 4.160 | 3.965 | 133,978,675 |
| 2024-09-09 | 4.190 | 4.270 | 4.130 | 4.220 | 4.022 | 144,602,763 |
| 2024-09-06 | 4.350 | 4.410 | 4.200 | 4.240 | 4.041 | 126,890,924 |
| 2024-09-05 | 4.410 | 4.440 | 4.340 | 4.360 | 4.155 | 125,596,851 |
| 2024-09-04 | 4.440 | 4.500 | 4.390 | 4.410 | 4.203 | 163,290,428 |
| 2024-09-03 | 4.790 | 4.830 | 4.460 | 4.490 | 4.279 | 282,502,601 |
| 2024-09-02 | 4.750 | 4.830 | 4.700 | 4.800 | 4.575 | 114,482,484 |
| 2024-08-30 | 4.730 | 4.810 | 4.680 | 4.780 | 4.556 | 161,414,813 |
| 2024-08-29 | 4.900 | 4.910 | 4.750 | 4.780 | 4.556 | 166,022,605 |
| 2024-08-28 | 4.920 | 5.020 | 4.910 | 4.930 | 4.699 | 124,530,488 |
| 2024-08-27 | 4.910 | 4.950 | 4.870 | 4.950 | 4.718 | 82,931,276 |
| 2024-08-26 | 4.970 | 5.000 | 4.880 | 4.920 | 4.689 | 103,082,864 |
| 2024-08-23 | 5.020 | 5.080 | 4.930 | 4.990 | 4.756 | 135,241,216 |
| 2024-08-22 | 4.870 | 5.080 | 4.830 | 5.060 | 4.823 | 157,572,891 |
| 2024-08-21 | 4.960 | 4.960 | 4.830 | 4.890 | 4.661 | 108,779,438 |
| 2024-08-20 | 5.050 | 5.090 | 4.880 | 4.980 | 4.746 | 183,174,200 |
| 2024-08-19 | 4.840 | 4.990 | 4.830 | 4.970 | 4.737 | 140,792,204 |
| 2024-08-16 | 4.840 | 4.870 | 4.770 | 4.830 | 4.603 | 105,330,864 |
| 2024-08-15 | 4.780 | 4.860 | 4.740 | 4.830 | 4.603 | 108,725,006 |
| 2024-08-14 | 4.690 | 4.850 | 4.660 | 4.770 | 4.546 | 153,357,687 |
| 2024-08-13 | 4.660 | 4.750 | 4.660 | 4.710 | 4.489 | 86,632,410 |
| 2024-08-12 | 4.760 | 4.820 | 4.640 | 4.690 | 4.470 | 127,756,441 |
| 2024-08-09 | 4.770 | 4.790 | 4.710 | 4.740 | 4.518 | 84,424,356 |
| 2024-08-08 | 4.870 | 4.950 | 4.780 | 4.790 | 4.565 | 131,253,546 |
| 2024-08-07 | 4.720 | 4.950 | 4.700 | 4.880 | 4.651 | 169,573,343 |
| 2024-08-06 | 4.700 | 4.770 | 4.640 | 4.720 | 4.499 | 142,441,604 |
| 2024-08-05 | 4.660 | 4.760 | 4.610 | 4.720 | 4.499 | 162,147,929 |
| 2024-08-02 | 4.720 | 4.780 | 4.650 | 4.720 | 4.499 | 126,693,121 |
| 2024-08-01 | 4.640 | 4.830 | 4.640 | 4.750 | 4.527 | 192,152,028 |
| 2024-07-31 | 4.920 | 4.940 | 4.640 | 4.680 | 4.460 | 357,665,472 |
| 2024-07-30 | 5.080 | 5.120 | 4.920 | 4.960 | 4.727 | 157,454,445 |
| 2024-07-29 | 5.040 | 5.110 | 5.000 | 5.080 | 4.842 | 94,340,870 |
| 2024-07-26 | 5.180 | 5.200 | 5.010 | 5.080 | 4.842 | 206,825,354 |
| 2024-07-25 | 5.220 | 5.250 | 5.120 | 5.210 | 4.966 | 179,105,266 |
| 2024-07-24 | 4.940 | 5.220 | 4.930 | 5.210 | 4.966 | 233,480,291 |
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.