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
2023-10-26	4.690	4.760	4.680	4.750	4.551	70,741,945
2023-10-25	4.660	4.720	4.650	4.700	4.503	72,491,514
2023-10-24	4.640	4.660	4.570	4.640	4.446	66,299,087
2023-10-23	4.740	4.760	4.590	4.640	4.446	76,800,422
2023-10-20	4.690	4.780	4.660	4.730	4.532	94,842,736
2023-10-19	4.780	4.790	4.680	4.710	4.513	80,091,845
2023-10-18	4.800	4.810	4.740	4.810	4.609	70,331,452
2023-10-17	4.800	4.860	4.780	4.800	4.599	84,699,450
2023-10-16	4.780	4.810	4.730	4.750	4.551	45,749,600
2023-10-13	4.780	4.800	4.760	4.770	4.570	37,288,592
2023-10-12	4.750	4.800	4.740	4.790	4.589	57,460,848
2023-10-11	4.740	4.760	4.720	4.750	4.551	47,205,687
2023-10-10	4.760	4.810	4.720	4.720	4.522	72,296,097
2023-10-09	4.780	4.790	4.740	4.760	4.561	62,510,447
2023-09-28	4.770	4.800	4.760	4.780	4.580	42,629,900
2023-09-27	4.730	4.780	4.720	4.760	4.561	57,137,719
2023-09-26	4.740	4.750	4.710	4.730	4.532	35,277,887
2023-09-25	4.760	4.770	4.730	4.740	4.541	51,049,922
2023-09-22	4.660	4.770	4.650	4.760	4.561	105,116,823
2023-09-21	4.700	4.730	4.670	4.670	4.474	69,816,287
2023-09-20	4.770	4.780	4.700	4.710	4.513	90,060,175
2023-09-19	4.820	4.820	4.770	4.790	4.589	65,017,578
2023-09-18	4.820	4.830	4.780	4.820	4.618	49,913,258
2023-09-15	4.860	4.870	4.820	4.820	4.618	64,368,450
2023-09-14	4.850	4.880	4.840	4.850	4.647	54,052,000
2023-09-13	4.900	4.910	4.840	4.860	4.656	50,846,060
2023-09-12	4.870	4.930	4.860	4.900	4.695	65,868,538
2023-09-11	4.860	4.890	4.840	4.860	4.656	54,659,468
2023-09-08	4.860	4.870	4.820	4.840	4.637	57,848,190
2023-09-07	4.950	4.950	4.870	4.870	4.666	103,337,972
2023-09-06	4.960	4.970	4.930	4.940	4.733	59,448,191
2023-09-05	4.950	4.990	4.940	4.980	4.771	68,927,343
2023-09-04	4.930	4.960	4.910	4.960	4.752	78,255,624
2023-09-01	4.920	4.950	4.900	4.920	4.714	66,433,363
2023-08-31	4.950	4.970	4.910	4.920	4.714	94,805,245
2023-08-30	5.030	5.060	5.000	5.010	4.800	55,534,461
2023-08-29	4.970	5.040	4.950	5.020	4.810	70,394,107
2023-08-28	5.100	5.150	4.940	4.960	4.752	114,920,132
2023-08-25	4.950	4.980	4.920	4.950	4.743	59,206,146
2023-08-24	5.000	5.020	4.910	4.960	4.752	83,948,710
2023-08-23	5.040	5.060	5.000	5.010	4.800	60,623,358
2023-08-22	5.080	5.100	5.000	5.040	4.829	86,996,591
2023-08-21	5.130	5.140	5.080	5.080	4.867	73,767,839
2023-08-18	5.190	5.190	5.140	5.140	4.925	55,686,417
2023-08-17	5.190	5.190	5.150	5.190	4.973	47,545,533
2023-08-16	5.190	5.210	5.180	5.200	4.982	40,583,900
2023-08-15	5.190	5.210	5.170	5.190	4.973	66,161,420
2023-08-14	5.210	5.230	5.170	5.190	4.973	77,463,328
2023-08-11	5.300	5.310	5.230	5.230	5.011	63,130,707
2023-08-10	5.290	5.310	5.270	5.300	5.078	52,100,263
2023-08-09	5.390	5.400	5.340	5.340	5.043	71,939,985
2023-08-08	5.420	5.440	5.370	5.390	5.091	65,966,379
2023-08-07	5.430	5.440	5.380	5.430	5.128	86,869,961
2023-08-04	5.450	5.490	5.420	5.430	5.128	94,098,341
2023-08-03	5.400	5.440	5.390	5.430	5.128	66,351,883
2023-08-02	5.430	5.440	5.390	5.420	5.119	56,229,720
2023-08-01	5.390	5.440	5.380	5.440	5.138	107,536,603
2023-07-31	5.370	5.400	5.360	5.390	5.091	96,735,169
2023-07-28	5.290	5.370	5.290	5.360	5.062	102,249,424
2023-07-27	5.340	5.340	5.300	5.300	5.006	56,279,795

← NewerPage 13 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.