China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.710 | 4.750 | 4.650 | 4.650 | 4.455 | 120,801,104 |
| 2024-07-22 | 4.680 | 4.740 | 4.670 | 4.710 | 4.513 | 137,912,059 |
| 2024-07-19 | 4.590 | 4.690 | 4.580 | 4.680 | 4.484 | 169,000,122 |
| 2024-07-18 | 4.530 | 4.590 | 4.490 | 4.590 | 4.398 | 109,972,556 |
| 2024-07-17 | 4.490 | 4.540 | 4.480 | 4.530 | 4.340 | 83,832,638 |
| 2024-07-16 | 4.430 | 4.500 | 4.420 | 4.500 | 4.312 | 85,413,554 |
| 2024-07-15 | 4.440 | 4.450 | 4.380 | 4.440 | 4.254 | 71,779,758 |
| 2024-07-12 | 4.450 | 4.480 | 4.440 | 4.450 | 4.264 | 59,244,974 |
| 2024-07-11 | 4.470 | 4.480 | 4.440 | 4.460 | 4.273 | 75,394,674 |
| 2024-07-10 | 4.510 | 4.510 | 4.420 | 4.450 | 4.264 | 88,119,192 |
| 2024-07-09 | 4.520 | 4.540 | 4.470 | 4.510 | 4.321 | 98,607,454 |
| 2024-07-08 | 4.490 | 4.550 | 4.480 | 4.510 | 4.321 | 90,289,062 |
| 2024-07-05 | 4.490 | 4.490 | 4.490 | 4.490 | 4.302 | 0 |
| 2024-07-04 | 4.500 | 4.520 | 4.470 | 4.490 | 4.302 | 82,122,299 |
| 2024-07-03 | 4.500 | 4.520 | 4.470 | 4.490 | 4.302 | 76,101,635 |
| 2024-07-02 | 4.480 | 4.500 | 4.450 | 4.490 | 4.302 | 97,135,243 |
| 2024-07-01 | 4.360 | 4.490 | 4.350 | 4.480 | 4.292 | 151,422,269 |
| 2024-06-28 | 4.300 | 4.380 | 4.290 | 4.360 | 4.177 | 130,564,898 |
| 2024-06-27 | 4.300 | 4.320 | 4.270 | 4.280 | 4.101 | 76,070,127 |
| 2024-06-26 | 4.280 | 4.330 | 4.230 | 4.320 | 4.139 | 82,465,728 |
| 2024-06-25 | 4.330 | 4.340 | 4.270 | 4.290 | 4.110 | 93,005,356 |
| 2024-06-24 | 4.300 | 4.370 | 4.280 | 4.330 | 4.149 | 125,396,140 |
| 2024-06-21 | 4.300 | 4.350 | 4.280 | 4.310 | 4.129 | 120,295,641 |
| 2024-06-20 | 4.420 | 4.430 | 4.300 | 4.310 | 4.129 | 183,335,808 |
| 2024-06-19 | 4.520 | 4.530 | 4.410 | 4.430 | 4.244 | 162,203,974 |
| 2024-06-18 | 4.620 | 4.630 | 4.510 | 4.530 | 4.340 | 204,058,364 |
| 2024-06-17 | 4.640 | 4.710 | 4.580 | 4.620 | 4.426 | 185,474,547 |
| 2024-06-14 | 4.660 | 4.700 | 4.610 | 4.700 | 4.503 | 253,699,865 |
| 2024-06-13 | 4.610 | 4.680 | 4.590 | 4.680 | 4.484 | 126,152,933 |
| 2024-06-12 | 4.700 | 4.700 | 4.620 | 4.620 | 4.426 | 128,308,056 |
| 2024-06-11 | 4.690 | 4.760 | 4.680 | 4.710 | 4.513 | 195,073,010 |
| 2024-06-07 | 4.580 | 4.700 | 4.550 | 4.680 | 4.484 | 171,072,442 |
| 2024-06-06 | 4.630 | 4.630 | 4.560 | 4.580 | 4.388 | 115,997,203 |
| 2024-06-05 | 4.630 | 4.650 | 4.610 | 4.630 | 4.436 | 77,529,847 |
| 2024-06-04 | 4.630 | 4.670 | 4.610 | 4.650 | 4.455 | 100,642,012 |
| 2024-06-03 | 4.650 | 4.710 | 4.610 | 4.630 | 4.436 | 122,298,136 |
| 2024-05-31 | 4.760 | 4.770 | 4.660 | 4.670 | 4.474 | 135,415,289 |
| 2024-05-30 | 4.750 | 4.830 | 4.750 | 4.760 | 4.561 | 165,586,413 |
| 2024-05-29 | 4.750 | 4.790 | 4.670 | 4.740 | 4.541 | 124,994,646 |
| 2024-05-28 | 4.650 | 4.800 | 4.640 | 4.750 | 4.551 | 204,602,367 |
| 2024-05-27 | 4.650 | 4.680 | 4.620 | 4.660 | 4.465 | 104,118,126 |
| 2024-05-24 | 4.590 | 4.680 | 4.580 | 4.640 | 4.446 | 123,506,234 |
| 2024-05-23 | 4.660 | 4.660 | 4.580 | 4.600 | 4.407 | 101,901,592 |
| 2024-05-22 | 4.640 | 4.680 | 4.630 | 4.650 | 4.455 | 61,036,959 |
| 2024-05-21 | 4.670 | 4.670 | 4.630 | 4.640 | 4.446 | 72,992,792 |
| 2024-05-20 | 4.660 | 4.690 | 4.640 | 4.670 | 4.474 | 87,448,163 |
| 2024-05-17 | 4.640 | 4.680 | 4.630 | 4.660 | 4.465 | 92,867,392 |
| 2024-05-16 | 4.670 | 4.690 | 4.620 | 4.630 | 4.436 | 103,521,666 |
| 2024-05-15 | 4.730 | 4.760 | 4.670 | 4.670 | 4.474 | 108,945,572 |
| 2024-05-14 | 4.750 | 4.790 | 4.730 | 4.740 | 4.541 | 109,652,166 |
| 2024-05-13 | 4.740 | 4.780 | 4.700 | 4.760 | 4.561 | 139,610,513 |
| 2024-05-10 | 4.690 | 4.750 | 4.670 | 4.740 | 4.541 | 115,920,191 |
| 2024-05-09 | 4.670 | 4.710 | 4.670 | 4.690 | 4.494 | 77,010,956 |
| 2024-05-08 | 4.700 | 4.720 | 4.660 | 4.690 | 4.494 | 83,433,700 |
| 2024-05-07 | 4.760 | 4.760 | 4.670 | 4.700 | 4.503 | 120,735,093 |
| 2024-05-06 | 4.710 | 4.820 | 4.710 | 4.740 | 4.541 | 177,450,418 |
| 2024-04-30 | 4.810 | 4.830 | 4.660 | 4.690 | 4.494 | 195,951,874 |
| 2024-04-29 | 4.750 | 4.850 | 4.750 | 4.840 | 4.637 | 105,313,900 |
| 2024-04-26 | 4.710 | 4.770 | 4.710 | 4.760 | 4.561 | 87,110,728 |
| 2024-04-25 | 4.720 | 4.750 | 4.680 | 4.720 | 4.522 | 55,411,918 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.0410 CNY |
| 2025-08-19 | 0.0670 CNY |
| 2024-08-14 | 0.0780 CNY |
| 2023-08-10 | 0.0760 CNY |
| 2022-08-16 | 0.0212 CNY |
| 2021-11-11 | 0.0379 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.