China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.410 | 5.410 | 5.360 | 5.370 | 5.072 | 69,657,719 |
| 2023-04-26 | 5.340 | 5.420 | 5.340 | 5.400 | 5.100 | 74,540,116 |
| 2023-04-25 | 5.450 | 5.470 | 5.320 | 5.360 | 5.062 | 129,180,971 |
| 2023-04-24 | 5.460 | 5.490 | 5.440 | 5.450 | 5.147 | 71,558,123 |
| 2023-04-21 | 5.540 | 5.540 | 5.460 | 5.460 | 5.157 | 114,416,282 |
| 2023-04-20 | 5.570 | 5.570 | 5.510 | 5.530 | 5.223 | 86,244,041 |
| 2023-04-19 | 5.560 | 5.590 | 5.550 | 5.560 | 5.251 | 87,280,972 |
| 2023-04-18 | 5.590 | 5.590 | 5.550 | 5.560 | 5.251 | 72,376,665 |
| 2023-04-17 | 5.570 | 5.590 | 5.530 | 5.590 | 5.280 | 109,259,351 |
| 2023-04-14 | 5.540 | 5.570 | 5.520 | 5.560 | 5.251 | 100,692,353 |
| 2023-04-13 | 5.510 | 5.590 | 5.510 | 5.530 | 5.223 | 123,423,485 |
| 2023-04-12 | 5.520 | 5.530 | 5.490 | 5.500 | 5.195 | 67,789,553 |
| 2023-04-11 | 5.530 | 5.540 | 5.480 | 5.510 | 5.204 | 78,027,778 |
| 2023-04-10 | 5.480 | 5.540 | 5.470 | 5.530 | 5.223 | 109,892,266 |
| 2023-04-07 | 5.460 | 5.490 | 5.450 | 5.480 | 5.176 | 70,321,795 |
| 2023-04-06 | 5.510 | 5.510 | 5.450 | 5.470 | 5.166 | 90,148,100 |
| 2023-04-04 | 5.520 | 5.540 | 5.490 | 5.510 | 5.204 | 83,598,576 |
| 2023-04-03 | 5.480 | 5.530 | 5.470 | 5.510 | 5.204 | 103,574,472 |
| 2023-03-31 | 5.450 | 5.480 | 5.440 | 5.480 | 5.176 | 58,462,346 |
| 2023-03-30 | 5.460 | 5.470 | 5.420 | 5.440 | 5.138 | 89,504,977 |
| 2023-03-29 | 5.480 | 5.490 | 5.450 | 5.470 | 5.166 | 66,456,415 |
| 2023-03-28 | 5.480 | 5.510 | 5.460 | 5.470 | 5.166 | 73,282,399 |
| 2023-03-27 | 5.530 | 5.530 | 5.470 | 5.480 | 5.176 | 90,558,142 |
| 2023-03-24 | 5.550 | 5.550 | 5.510 | 5.530 | 5.223 | 68,309,623 |
| 2023-03-23 | 5.490 | 5.590 | 5.470 | 5.550 | 5.242 | 103,555,937 |
| 2023-03-22 | 5.490 | 5.510 | 5.470 | 5.490 | 5.185 | 74,862,398 |
| 2023-03-21 | 5.460 | 5.490 | 5.460 | 5.480 | 5.176 | 87,875,597 |
| 2023-03-20 | 5.490 | 5.540 | 5.460 | 5.460 | 5.157 | 110,908,035 |
| 2023-03-17 | 5.510 | 5.540 | 5.490 | 5.490 | 5.185 | 85,854,588 |
| 2023-03-16 | 5.550 | 5.560 | 5.480 | 5.490 | 5.185 | 123,722,452 |
| 2023-03-15 | 5.570 | 5.590 | 5.550 | 5.570 | 5.261 | 92,204,413 |
| 2023-03-14 | 5.560 | 5.610 | 5.540 | 5.550 | 5.242 | 129,424,247 |
| 2023-03-13 | 5.540 | 5.600 | 5.530 | 5.570 | 5.261 | 80,242,059 |
| 2023-03-10 | 5.560 | 5.580 | 5.550 | 5.550 | 5.242 | 83,747,436 |
| 2023-03-09 | 5.620 | 5.620 | 5.570 | 5.580 | 5.270 | 73,425,853 |
| 2023-03-08 | 5.630 | 5.640 | 5.580 | 5.620 | 5.308 | 80,321,452 |
| 2023-03-07 | 5.670 | 5.700 | 5.640 | 5.640 | 5.327 | 118,604,889 |
| 2023-03-06 | 5.720 | 5.740 | 5.670 | 5.670 | 5.355 | 88,754,482 |
| 2023-03-03 | 5.660 | 5.730 | 5.660 | 5.710 | 5.393 | 137,237,911 |
| 2023-03-02 | 5.650 | 5.670 | 5.630 | 5.660 | 5.346 | 89,851,974 |
| 2023-03-01 | 5.600 | 5.680 | 5.580 | 5.660 | 5.346 | 131,873,347 |
| 2023-02-28 | 5.570 | 5.610 | 5.560 | 5.590 | 5.280 | 71,204,880 |
| 2023-02-27 | 5.570 | 5.580 | 5.550 | 5.570 | 5.261 | 47,943,718 |
| 2023-02-24 | 5.610 | 5.620 | 5.560 | 5.580 | 5.270 | 63,379,132 |
| 2023-02-23 | 5.620 | 5.640 | 5.600 | 5.610 | 5.299 | 58,107,989 |
| 2023-02-22 | 5.600 | 5.640 | 5.590 | 5.620 | 5.308 | 59,241,152 |
| 2023-02-21 | 5.620 | 5.640 | 5.600 | 5.620 | 5.308 | 89,615,943 |
| 2023-02-20 | 5.560 | 5.620 | 5.550 | 5.620 | 5.308 | 109,294,417 |
| 2023-02-17 | 5.580 | 5.610 | 5.550 | 5.560 | 5.251 | 92,140,331 |
| 2023-02-16 | 5.640 | 5.660 | 5.530 | 5.600 | 5.289 | 183,813,019 |
| 2023-02-15 | 5.660 | 5.670 | 5.630 | 5.640 | 5.327 | 98,476,187 |
| 2023-02-14 | 5.710 | 5.710 | 5.640 | 5.670 | 5.355 | 151,681,567 |
| 2023-02-13 | 5.740 | 5.750 | 5.680 | 5.700 | 5.384 | 145,787,982 |
| 2023-02-10 | 5.660 | 5.720 | 5.640 | 5.710 | 5.393 | 127,406,187 |
| 2023-02-09 | 5.630 | 5.670 | 5.620 | 5.660 | 5.346 | 94,073,697 |
| 2023-02-08 | 5.690 | 5.700 | 5.630 | 5.640 | 5.327 | 155,775,687 |
| 2023-02-07 | 5.720 | 5.730 | 5.690 | 5.700 | 5.384 | 70,600,445 |
| 2023-02-06 | 5.690 | 5.760 | 5.670 | 5.720 | 5.402 | 95,869,894 |
| 2023-02-03 | 5.730 | 5.740 | 5.660 | 5.690 | 5.374 | 120,017,055 |
| 2023-02-02 | 5.790 | 5.790 | 5.730 | 5.740 | 5.421 | 121,484,830 |
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.