China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.710 | 4.740 | 4.680 | 4.720 | 4.522 | 74,777,262 |
| 2024-04-23 | 4.750 | 4.780 | 4.710 | 4.710 | 4.513 | 77,315,064 |
| 2024-04-22 | 4.770 | 4.820 | 4.740 | 4.750 | 4.551 | 88,341,625 |
| 2024-04-19 | 4.820 | 4.840 | 4.760 | 4.770 | 4.570 | 98,852,895 |
| 2024-04-18 | 4.850 | 4.900 | 4.830 | 4.840 | 4.637 | 98,675,343 |
| 2024-04-17 | 4.810 | 4.870 | 4.790 | 4.860 | 4.656 | 103,573,549 |
| 2024-04-16 | 4.860 | 4.900 | 4.810 | 4.830 | 4.628 | 111,707,639 |
| 2024-04-15 | 4.800 | 4.870 | 4.780 | 4.860 | 4.656 | 108,687,781 |
| 2024-04-12 | 4.820 | 4.830 | 4.770 | 4.780 | 4.580 | 76,508,662 |
| 2024-04-11 | 4.830 | 4.860 | 4.790 | 4.820 | 4.618 | 87,703,107 |
| 2024-04-10 | 4.850 | 4.890 | 4.820 | 4.840 | 4.637 | 107,283,907 |
| 2024-04-09 | 4.820 | 4.870 | 4.800 | 4.840 | 4.637 | 119,411,944 |
| 2024-04-08 | 4.740 | 4.840 | 4.720 | 4.830 | 4.628 | 160,715,865 |
| 2024-04-03 | 4.770 | 4.780 | 4.710 | 4.720 | 4.522 | 70,850,016 |
| 2024-04-02 | 4.700 | 4.780 | 4.690 | 4.770 | 4.570 | 91,902,263 |
| 2024-04-01 | 4.710 | 4.720 | 4.680 | 4.700 | 4.503 | 73,676,466 |
| 2024-03-29 | 4.680 | 4.710 | 4.670 | 4.690 | 4.494 | 26,002,008 |
| 2024-03-28 | 4.640 | 4.720 | 4.620 | 4.680 | 4.484 | 76,183,393 |
| 2024-03-27 | 4.700 | 4.720 | 4.650 | 4.650 | 4.455 | 68,540,586 |
| 2024-03-26 | 4.640 | 4.710 | 4.630 | 4.700 | 4.503 | 66,996,824 |
| 2024-03-25 | 4.600 | 4.680 | 4.590 | 4.650 | 4.455 | 62,349,876 |
| 2024-03-22 | 4.660 | 4.690 | 4.600 | 4.630 | 4.436 | 81,859,680 |
| 2024-03-21 | 4.690 | 4.690 | 4.640 | 4.660 | 4.465 | 75,438,500 |
| 2024-03-20 | 4.720 | 4.730 | 4.670 | 4.690 | 4.494 | 95,533,601 |
| 2024-03-19 | 4.770 | 4.790 | 4.720 | 4.720 | 4.522 | 79,206,666 |
| 2024-03-18 | 4.730 | 4.830 | 4.730 | 4.770 | 4.570 | 104,900,180 |
| 2024-03-15 | 4.720 | 4.750 | 4.700 | 4.730 | 4.532 | 66,925,349 |
| 2024-03-14 | 4.750 | 4.770 | 4.710 | 4.730 | 4.532 | 71,940,540 |
| 2024-03-13 | 4.770 | 4.800 | 4.730 | 4.750 | 4.551 | 107,719,832 |
| 2024-03-12 | 4.850 | 4.880 | 4.780 | 4.780 | 4.580 | 131,249,053 |
| 2024-03-11 | 4.880 | 4.970 | 4.840 | 4.860 | 4.656 | 158,510,589 |
| 2024-03-08 | 4.780 | 4.880 | 4.770 | 4.880 | 4.676 | 156,432,040 |
| 2024-03-07 | 4.810 | 4.830 | 4.750 | 4.780 | 4.580 | 101,523,520 |
| 2024-03-06 | 4.700 | 4.830 | 4.680 | 4.800 | 4.599 | 183,801,121 |
| 2024-03-05 | 4.680 | 4.740 | 4.670 | 4.690 | 4.494 | 111,906,345 |
| 2024-03-04 | 4.680 | 4.700 | 4.640 | 4.680 | 4.484 | 81,999,005 |
| 2024-03-01 | 4.610 | 4.730 | 4.600 | 4.670 | 4.474 | 117,979,378 |
| 2024-02-29 | 4.560 | 4.620 | 4.560 | 4.620 | 4.426 | 89,314,722 |
| 2024-02-28 | 4.590 | 4.650 | 4.570 | 4.580 | 4.388 | 104,782,453 |
| 2024-02-27 | 4.570 | 4.600 | 4.550 | 4.590 | 4.398 | 76,612,207 |
| 2024-02-26 | 4.650 | 4.650 | 4.580 | 4.580 | 4.388 | 86,836,752 |
| 2024-02-23 | 4.620 | 4.670 | 4.610 | 4.650 | 4.455 | 79,026,260 |
| 2024-02-22 | 4.590 | 4.630 | 4.580 | 4.620 | 4.426 | 76,886,436 |
| 2024-02-21 | 4.620 | 4.670 | 4.610 | 4.610 | 4.417 | 118,804,025 |
| 2024-02-20 | 4.640 | 4.680 | 4.610 | 4.650 | 4.455 | 89,312,552 |
| 2024-02-19 | 4.580 | 4.650 | 4.560 | 4.640 | 4.446 | 120,827,985 |
| 2024-02-08 | 4.580 | 4.600 | 4.510 | 4.580 | 4.388 | 148,346,695 |
| 2024-02-07 | 4.550 | 4.600 | 4.490 | 4.560 | 4.369 | 177,503,231 |
| 2024-02-06 | 4.410 | 4.560 | 4.400 | 4.560 | 4.369 | 158,643,069 |
| 2024-02-05 | 4.380 | 4.450 | 4.270 | 4.420 | 4.235 | 155,913,368 |
| 2024-02-02 | 4.390 | 4.450 | 4.250 | 4.390 | 4.206 | 129,527,968 |
| 2024-02-01 | 4.410 | 4.440 | 4.370 | 4.390 | 4.206 | 77,499,922 |
| 2024-01-31 | 4.400 | 4.470 | 4.380 | 4.430 | 4.244 | 105,312,762 |
| 2024-01-30 | 4.430 | 4.470 | 4.400 | 4.400 | 4.216 | 74,801,125 |
| 2024-01-29 | 4.450 | 4.480 | 4.430 | 4.440 | 4.254 | 76,580,096 |
| 2024-01-26 | 4.450 | 4.470 | 4.410 | 4.450 | 4.264 | 95,019,293 |
| 2024-01-25 | 4.360 | 4.470 | 4.350 | 4.470 | 4.283 | 126,469,714 |
| 2024-01-24 | 4.260 | 4.370 | 4.240 | 4.360 | 4.177 | 113,270,568 |
| 2024-01-23 | 4.240 | 4.280 | 4.180 | 4.260 | 4.082 | 89,244,892 |
| 2024-01-22 | 4.290 | 4.300 | 4.180 | 4.240 | 4.062 | 137,673,853 |
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.