China Three Gorges New Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.210	4.300	4.160	4.250	4.072	115,411,008
2024-01-18	4.210	4.250	4.080	4.220	4.043	156,220,975
2024-01-17	4.290	4.290	4.220	4.220	4.043	93,166,300
2024-01-16	4.340	4.340	4.240	4.300	4.120	88,685,349
2024-01-15	4.360	4.360	4.360	4.360	4.177	0
2024-01-12	4.320	4.390	4.310	4.360	4.177	62,769,626
2024-01-11	4.280	4.330	4.260	4.320	4.139	48,055,312
2024-01-10	4.290	4.310	4.260	4.290	4.110	40,658,998
2024-01-09	4.290	4.330	4.260	4.300	4.120	59,443,558
2024-01-08	4.350	4.360	4.280	4.290	4.110	78,836,382
2024-01-05	4.370	4.420	4.330	4.350	4.168	67,932,198
2024-01-04	4.420	4.430	4.350	4.380	4.197	68,061,409
2024-01-03	4.370	4.440	4.360	4.420	4.235	69,949,790
2024-01-02	4.370	4.400	4.350	4.370	4.187	63,989,283
2023-12-29	4.390	4.400	4.350	4.370	4.187	75,135,385
2023-12-28	4.320	4.400	4.310	4.390	4.206	97,049,757
2023-12-27	4.320	4.350	4.280	4.320	4.139	57,422,984
2023-12-26	4.320	4.340	4.300	4.320	4.139	37,500,014
2023-12-25	4.330	4.350	4.310	4.330	4.149	37,856,522
2023-12-22	4.340	4.370	4.300	4.340	4.158	76,182,918
2023-12-21	4.300	4.350	4.280	4.320	4.139	73,710,306
2023-12-20	4.410	4.460	4.310	4.320	4.139	74,189,599
2023-12-19	4.380	4.420	4.360	4.410	4.225	49,734,779
2023-12-18	4.410	4.440	4.370	4.380	4.197	44,332,232
2023-12-15	4.480	4.500	4.410	4.420	4.235	52,671,230
2023-12-14	4.480	4.510	4.470	4.470	4.283	45,673,513
2023-12-13	4.520	4.530	4.470	4.480	4.292	40,595,400
2023-12-12	4.490	4.530	4.470	4.530	4.340	50,784,917
2023-12-11	4.420	4.510	4.380	4.490	4.302	76,112,861
2023-12-08	4.420	4.520	4.410	4.440	4.254	75,673,967
2023-12-07	4.440	4.440	4.370	4.420	4.235	79,787,589
2023-12-06	4.500	4.500	4.440	4.450	4.264	75,993,563
2023-12-05	4.600	4.610	4.490	4.490	4.302	80,995,902
2023-12-04	4.610	4.640	4.600	4.600	4.407	40,827,931
2023-12-01	4.610	4.630	4.590	4.620	4.426	51,558,144
2023-11-30	4.610	4.650	4.590	4.600	4.407	72,681,010
2023-11-29	4.640	4.650	4.590	4.600	4.407	46,407,076
2023-11-28	4.630	4.660	4.610	4.640	4.446	41,059,492
2023-11-27	4.650	4.650	4.600	4.630	4.436	54,893,511
2023-11-24	4.680	4.690	4.640	4.650	4.455	48,698,022
2023-11-23	4.680	4.700	4.660	4.690	4.494	41,560,500
2023-11-22	4.730	4.730	4.680	4.680	4.484	55,661,881
2023-11-21	4.740	4.750	4.730	4.740	4.541	40,690,581
2023-11-20	4.730	4.750	4.710	4.740	4.541	44,520,081
2023-11-17	4.730	4.750	4.700	4.720	4.522	54,829,999
2023-11-16	4.780	4.780	4.730	4.740	4.541	41,762,970
2023-11-15	4.760	4.780	4.750	4.780	4.580	50,748,183
2023-11-14	4.750	4.770	4.730	4.760	4.561	45,712,363
2023-11-13	4.740	4.770	4.720	4.740	4.541	35,311,154
2023-11-10	4.760	4.760	4.710	4.730	4.532	47,466,900
2023-11-09	4.740	4.780	4.730	4.760	4.561	36,784,155
2023-11-08	4.770	4.770	4.720	4.740	4.541	49,972,864
2023-11-07	4.780	4.790	4.750	4.770	4.570	45,150,553
2023-11-06	4.790	4.810	4.780	4.790	4.589	61,291,010
2023-11-03	4.760	4.810	4.750	4.780	4.580	44,072,806
2023-11-02	4.780	4.800	4.740	4.760	4.561	42,614,113
2023-11-01	4.820	4.820	4.780	4.780	4.580	42,923,700
2023-10-31	4.770	4.820	4.760	4.800	4.599	63,301,330
2023-10-30	4.770	4.810	4.760	4.770	4.570	60,689,728
2023-10-27	4.750	4.820	4.740	4.790	4.589	75,888,639

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.