China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.750 | 5.790 | 5.720 | 5.790 | 5.469 | 124,565,834 |
| 2023-01-31 | 5.780 | 5.780 | 5.720 | 5.750 | 5.431 | 139,414,220 |
| 2023-01-30 | 5.860 | 5.880 | 5.770 | 5.790 | 5.469 | 147,256,022 |
| 2023-01-20 | 5.760 | 5.800 | 5.730 | 5.800 | 5.478 | 115,632,817 |
| 2023-01-19 | 5.760 | 5.780 | 5.710 | 5.750 | 5.431 | 110,134,503 |
| 2023-01-18 | 5.800 | 5.820 | 5.750 | 5.780 | 5.459 | 67,670,500 |
| 2023-01-17 | 5.850 | 5.860 | 5.780 | 5.800 | 5.478 | 75,441,227 |
| 2023-01-16 | 5.840 | 5.890 | 5.810 | 5.860 | 5.535 | 106,014,222 |
| 2023-01-13 | 5.880 | 5.890 | 5.800 | 5.840 | 5.516 | 76,534,789 |
| 2023-01-12 | 5.820 | 5.920 | 5.810 | 5.860 | 5.535 | 73,695,567 |
| 2023-01-11 | 5.880 | 5.920 | 5.800 | 5.820 | 5.497 | 98,657,549 |
| 2023-01-10 | 5.900 | 5.950 | 5.860 | 5.870 | 5.544 | 93,085,930 |
| 2023-01-09 | 5.970 | 6.010 | 5.900 | 5.910 | 5.582 | 155,841,900 |
| 2023-01-06 | 5.840 | 6.000 | 5.830 | 5.970 | 5.639 | 237,309,252 |
| 2023-01-05 | 5.830 | 5.890 | 5.800 | 5.830 | 5.506 | 142,936,246 |
| 2023-01-04 | 5.820 | 5.850 | 5.780 | 5.820 | 5.497 | 93,887,154 |
| 2023-01-03 | 5.650 | 5.870 | 5.640 | 5.840 | 5.516 | 242,552,142 |
| 2022-12-30 | 5.710 | 5.720 | 5.620 | 5.650 | 5.336 | 96,740,394 |
| 2022-12-29 | 5.670 | 5.730 | 5.640 | 5.700 | 5.384 | 111,131,558 |
| 2022-12-28 | 5.520 | 5.750 | 5.500 | 5.690 | 5.374 | 242,784,283 |
| 2022-12-27 | 5.520 | 5.540 | 5.510 | 5.530 | 5.223 | 33,408,491 |
| 2022-12-26 | 5.490 | 5.530 | 5.480 | 5.510 | 5.204 | 42,272,799 |
| 2022-12-23 | 5.460 | 5.500 | 5.440 | 5.480 | 5.176 | 43,760,652 |
| 2022-12-22 | 5.540 | 5.540 | 5.450 | 5.470 | 5.166 | 60,310,704 |
| 2022-12-21 | 5.560 | 5.570 | 5.510 | 5.510 | 5.204 | 54,690,672 |
| 2022-12-20 | 5.570 | 5.580 | 5.550 | 5.560 | 5.251 | 48,543,130 |
| 2022-12-19 | 5.610 | 5.630 | 5.550 | 5.590 | 5.280 | 92,603,567 |
| 2022-12-16 | 5.550 | 5.640 | 5.540 | 5.640 | 5.327 | 91,619,699 |
| 2022-12-15 | 5.590 | 5.600 | 5.550 | 5.560 | 5.251 | 62,786,990 |
| 2022-12-14 | 5.630 | 5.630 | 5.580 | 5.590 | 5.280 | 77,480,764 |
| 2022-12-13 | 5.620 | 5.640 | 5.610 | 5.630 | 5.317 | 56,038,745 |
| 2022-12-12 | 5.650 | 5.670 | 5.610 | 5.630 | 5.317 | 82,950,896 |
| 2022-12-09 | 5.640 | 5.690 | 5.640 | 5.680 | 5.365 | 70,731,728 |
| 2022-12-08 | 5.670 | 5.690 | 5.640 | 5.660 | 5.346 | 97,597,532 |
| 2022-12-07 | 5.750 | 5.760 | 5.680 | 5.690 | 5.374 | 123,194,482 |
| 2022-12-06 | 5.800 | 5.810 | 5.750 | 5.760 | 5.440 | 109,698,156 |
| 2022-12-05 | 5.790 | 5.830 | 5.760 | 5.820 | 5.497 | 147,785,638 |
| 2022-12-02 | 5.800 | 5.840 | 5.760 | 5.780 | 5.459 | 117,469,337 |
| 2022-12-01 | 5.820 | 5.840 | 5.750 | 5.760 | 5.440 | 132,406,519 |
| 2022-11-30 | 5.700 | 5.810 | 5.690 | 5.800 | 5.478 | 199,535,929 |
| 2022-11-29 | 5.660 | 5.710 | 5.660 | 5.700 | 5.384 | 135,996,705 |
| 2022-11-28 | 5.670 | 5.690 | 5.600 | 5.680 | 5.365 | 83,977,706 |
| 2022-11-25 | 5.660 | 5.710 | 5.650 | 5.700 | 5.384 | 86,050,737 |
| 2022-11-24 | 5.690 | 5.720 | 5.650 | 5.670 | 5.355 | 91,581,874 |
| 2022-11-23 | 5.640 | 5.680 | 5.620 | 5.670 | 5.355 | 103,924,769 |
| 2022-11-22 | 5.630 | 5.700 | 5.610 | 5.650 | 5.336 | 92,598,805 |
| 2022-11-21 | 5.650 | 5.650 | 5.610 | 5.630 | 5.317 | 76,705,183 |
| 2022-11-18 | 5.690 | 5.710 | 5.660 | 5.670 | 5.355 | 74,653,763 |
| 2022-11-17 | 5.740 | 5.750 | 5.660 | 5.710 | 5.393 | 80,257,238 |
| 2022-11-16 | 5.740 | 5.790 | 5.720 | 5.740 | 5.421 | 141,661,531 |
| 2022-11-15 | 5.670 | 5.710 | 5.640 | 5.710 | 5.393 | 133,918,543 |
| 2022-11-14 | 5.680 | 5.710 | 5.640 | 5.660 | 5.346 | 115,672,434 |
| 2022-11-11 | 5.700 | 5.720 | 5.650 | 5.680 | 5.365 | 123,336,028 |
| 2022-11-10 | 5.650 | 5.660 | 5.620 | 5.630 | 5.317 | 73,753,864 |
| 2022-11-09 | 5.680 | 5.710 | 5.660 | 5.670 | 5.355 | 66,770,362 |
| 2022-11-08 | 5.700 | 5.710 | 5.650 | 5.690 | 5.374 | 71,055,117 |
| 2022-11-07 | 5.730 | 5.730 | 5.670 | 5.700 | 5.384 | 116,577,985 |
| 2022-11-04 | 5.620 | 5.740 | 5.610 | 5.710 | 5.393 | 140,809,745 |
| 2022-11-03 | 5.670 | 5.690 | 5.590 | 5.630 | 5.317 | 95,217,403 |
| 2022-11-02 | 5.680 | 5.720 | 5.650 | 5.700 | 5.384 | 100,460,279 |
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.