China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.320 | 5.340 | 5.310 | 5.340 | 5.043 | 45,772,554 |
| 2023-07-25 | 5.310 | 5.330 | 5.290 | 5.330 | 5.034 | 61,252,369 |
| 2023-07-24 | 5.280 | 5.300 | 5.270 | 5.290 | 4.996 | 40,075,032 |
| 2023-07-21 | 5.310 | 5.330 | 5.300 | 5.300 | 5.006 | 40,661,564 |
| 2023-07-20 | 5.320 | 5.340 | 5.310 | 5.310 | 5.015 | 45,901,050 |
| 2023-07-19 | 5.310 | 5.330 | 5.300 | 5.320 | 5.025 | 31,579,278 |
| 2023-07-18 | 5.350 | 5.360 | 5.300 | 5.320 | 5.025 | 41,798,825 |
| 2023-07-17 | 5.370 | 5.380 | 5.340 | 5.350 | 5.053 | 37,841,581 |
| 2023-07-14 | 5.380 | 5.390 | 5.360 | 5.360 | 5.062 | 57,717,951 |
| 2023-07-13 | 5.360 | 5.400 | 5.360 | 5.390 | 5.091 | 63,515,804 |
| 2023-07-12 | 5.380 | 5.390 | 5.350 | 5.360 | 5.062 | 44,486,530 |
| 2023-07-11 | 5.370 | 5.380 | 5.340 | 5.370 | 5.072 | 44,055,499 |
| 2023-07-10 | 5.370 | 5.400 | 5.350 | 5.360 | 5.062 | 47,586,414 |
| 2023-07-07 | 5.330 | 5.380 | 5.330 | 5.350 | 5.053 | 43,433,075 |
| 2023-07-06 | 5.360 | 5.370 | 5.320 | 5.330 | 5.034 | 42,703,500 |
| 2023-07-05 | 5.370 | 5.400 | 5.360 | 5.360 | 5.062 | 38,090,075 |
| 2023-07-04 | 5.390 | 5.410 | 5.360 | 5.370 | 5.072 | 44,046,776 |
| 2023-07-03 | 5.370 | 5.420 | 5.360 | 5.390 | 5.091 | 62,491,325 |
| 2023-06-30 | 5.360 | 5.390 | 5.360 | 5.370 | 5.072 | 50,294,971 |
| 2023-06-29 | 5.400 | 5.410 | 5.350 | 5.370 | 5.072 | 65,191,938 |
| 2023-06-28 | 5.330 | 5.420 | 5.310 | 5.410 | 5.110 | 143,685,065 |
| 2023-06-27 | 5.330 | 5.340 | 5.270 | 5.320 | 5.025 | 61,536,583 |
| 2023-06-26 | 5.260 | 5.340 | 5.240 | 5.320 | 5.025 | 74,274,785 |
| 2023-06-21 | 5.280 | 5.350 | 5.270 | 5.280 | 4.987 | 60,041,117 |
| 2023-06-20 | 5.310 | 5.310 | 5.270 | 5.280 | 4.987 | 45,028,455 |
| 2023-06-19 | 5.340 | 5.340 | 5.300 | 5.310 | 5.015 | 52,016,155 |
| 2023-06-16 | 5.290 | 5.350 | 5.260 | 5.340 | 5.043 | 76,129,792 |
| 2023-06-15 | 5.240 | 5.300 | 5.240 | 5.290 | 4.996 | 53,807,598 |
| 2023-06-14 | 5.320 | 5.320 | 5.240 | 5.250 | 4.958 | 80,671,078 |
| 2023-06-13 | 5.370 | 5.390 | 5.290 | 5.330 | 5.034 | 78,617,512 |
| 2023-06-12 | 5.390 | 5.430 | 5.340 | 5.370 | 5.072 | 140,358,170 |
| 2023-06-09 | 5.200 | 5.450 | 5.180 | 5.450 | 5.147 | 252,023,493 |
| 2023-06-08 | 5.250 | 5.260 | 5.170 | 5.210 | 4.921 | 143,454,900 |
| 2023-06-07 | 5.320 | 5.330 | 5.240 | 5.260 | 4.968 | 118,296,768 |
| 2023-06-06 | 5.390 | 5.400 | 5.320 | 5.320 | 5.025 | 118,960,852 |
| 2023-06-05 | 5.420 | 5.420 | 5.380 | 5.390 | 5.091 | 80,903,673 |
| 2023-06-02 | 5.410 | 5.430 | 5.400 | 5.420 | 5.119 | 85,669,822 |
| 2023-06-01 | 5.430 | 5.450 | 5.400 | 5.410 | 5.110 | 83,634,316 |
| 2023-05-31 | 5.450 | 5.460 | 5.410 | 5.430 | 5.128 | 82,921,701 |
| 2023-05-30 | 5.480 | 5.490 | 5.410 | 5.460 | 5.157 | 81,922,628 |
| 2023-05-29 | 5.420 | 5.480 | 5.410 | 5.480 | 5.176 | 110,188,184 |
| 2023-05-26 | 5.420 | 5.430 | 5.380 | 5.410 | 5.110 | 71,894,546 |
| 2023-05-25 | 5.400 | 5.440 | 5.390 | 5.420 | 5.119 | 86,637,921 |
| 2023-05-24 | 5.460 | 5.490 | 5.390 | 5.400 | 5.100 | 121,254,659 |
| 2023-05-23 | 5.550 | 5.560 | 5.470 | 5.480 | 5.176 | 117,301,930 |
| 2023-05-22 | 5.390 | 5.580 | 5.390 | 5.560 | 5.251 | 222,661,558 |
| 2023-05-19 | 5.440 | 5.450 | 5.390 | 5.400 | 5.100 | 85,067,636 |
| 2023-05-18 | 5.490 | 5.520 | 5.440 | 5.440 | 5.138 | 90,069,015 |
| 2023-05-17 | 5.500 | 5.530 | 5.470 | 5.490 | 5.185 | 67,430,524 |
| 2023-05-16 | 5.500 | 5.540 | 5.490 | 5.510 | 5.204 | 82,888,531 |
| 2023-05-15 | 5.490 | 5.520 | 5.460 | 5.510 | 5.204 | 87,725,537 |
| 2023-05-12 | 5.510 | 5.550 | 5.470 | 5.500 | 5.195 | 83,533,041 |
| 2023-05-11 | 5.460 | 5.540 | 5.450 | 5.500 | 5.195 | 77,315,849 |
| 2023-05-10 | 5.500 | 5.530 | 5.450 | 5.470 | 5.166 | 108,577,013 |
| 2023-05-09 | 5.530 | 5.580 | 5.500 | 5.500 | 5.195 | 183,641,280 |
| 2023-05-08 | 5.460 | 5.520 | 5.450 | 5.510 | 5.204 | 123,094,295 |
| 2023-05-05 | 5.460 | 5.480 | 5.410 | 5.460 | 5.157 | 82,278,708 |
| 2023-05-04 | 5.410 | 5.470 | 5.380 | 5.460 | 5.157 | 108,033,359 |
| 2023-04-28 | 5.370 | 5.440 | 5.360 | 5.420 | 5.119 | 82,917,346 |
| 2023-04-27 | 5.410 | 5.410 | 5.360 | 5.370 | 5.072 | 69,657,719 |
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.