China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.590 | 5.710 | 5.590 | 5.700 | 5.384 | 105,773,942 |
| 2022-10-31 | 5.610 | 5.650 | 5.560 | 5.570 | 5.261 | 92,415,673 |
| 2022-10-28 | 5.800 | 5.820 | 5.630 | 5.650 | 5.336 | 117,236,959 |
| 2022-10-27 | 5.940 | 5.970 | 5.800 | 5.820 | 5.497 | 127,766,960 |
| 2022-10-26 | 5.880 | 5.980 | 5.880 | 5.960 | 5.629 | 91,589,386 |
| 2022-10-25 | 5.880 | 5.930 | 5.840 | 5.880 | 5.554 | 108,192,448 |
| 2022-10-24 | 6.000 | 6.020 | 5.850 | 5.880 | 5.554 | 139,056,841 |
| 2022-10-21 | 5.950 | 6.050 | 5.950 | 6.000 | 5.667 | 192,559,279 |
| 2022-10-20 | 5.880 | 5.970 | 5.850 | 5.940 | 5.610 | 95,003,542 |
| 2022-10-19 | 5.910 | 5.970 | 5.880 | 5.900 | 5.572 | 73,455,131 |
| 2022-10-18 | 5.980 | 5.990 | 5.900 | 5.930 | 5.601 | 84,166,561 |
| 2022-10-17 | 5.840 | 5.980 | 5.810 | 5.960 | 5.629 | 156,278,182 |
| 2022-10-14 | 5.800 | 5.880 | 5.790 | 5.840 | 5.516 | 118,614,691 |
| 2022-10-13 | 5.780 | 5.830 | 5.760 | 5.790 | 5.469 | 81,409,862 |
| 2022-10-12 | 5.740 | 5.820 | 5.660 | 5.800 | 5.478 | 97,037,526 |
| 2022-10-11 | 5.620 | 5.750 | 5.610 | 5.730 | 5.412 | 119,030,795 |
| 2022-10-10 | 5.630 | 5.730 | 5.610 | 5.630 | 5.317 | 104,260,817 |
| 2022-09-30 | 5.560 | 5.660 | 5.520 | 5.630 | 5.317 | 119,620,431 |
| 2022-09-29 | 5.600 | 5.630 | 5.500 | 5.540 | 5.232 | 77,630,899 |
| 2022-09-28 | 5.620 | 5.650 | 5.540 | 5.550 | 5.242 | 81,388,860 |
| 2022-09-27 | 5.460 | 5.640 | 5.460 | 5.640 | 5.327 | 124,764,625 |
| 2022-09-26 | 5.580 | 5.630 | 5.440 | 5.450 | 5.147 | 117,284,496 |
| 2022-09-23 | 5.680 | 5.730 | 5.610 | 5.620 | 5.308 | 85,388,471 |
| 2022-09-22 | 5.660 | 5.710 | 5.640 | 5.690 | 5.374 | 64,147,178 |
| 2022-09-21 | 5.670 | 5.720 | 5.620 | 5.690 | 5.374 | 79,854,587 |
| 2022-09-20 | 5.670 | 5.700 | 5.640 | 5.690 | 5.374 | 77,623,558 |
| 2022-09-19 | 5.680 | 5.720 | 5.610 | 5.640 | 5.327 | 91,786,897 |
| 2022-09-16 | 5.850 | 5.860 | 5.680 | 5.680 | 5.365 | 161,201,891 |
| 2022-09-15 | 5.960 | 5.970 | 5.830 | 5.870 | 5.544 | 148,551,691 |
| 2022-09-14 | 5.970 | 5.980 | 5.920 | 5.940 | 5.610 | 132,699,782 |
| 2022-09-13 | 6.080 | 6.100 | 6.020 | 6.020 | 5.686 | 116,298,875 |
| 2022-09-09 | 6.070 | 6.110 | 6.040 | 6.080 | 5.742 | 102,007,777 |
| 2022-09-08 | 6.140 | 6.200 | 6.060 | 6.070 | 5.733 | 152,420,234 |
| 2022-09-07 | 6.080 | 6.150 | 6.060 | 6.130 | 5.790 | 138,530,266 |
| 2022-09-06 | 6.070 | 6.120 | 6.030 | 6.120 | 5.780 | 118,042,717 |
| 2022-09-05 | 6.020 | 6.070 | 5.980 | 6.070 | 5.733 | 112,733,347 |
| 2022-09-02 | 6.020 | 6.140 | 6.000 | 6.020 | 5.686 | 134,708,400 |
| 2022-09-01 | 6.080 | 6.120 | 6.000 | 6.000 | 5.667 | 130,760,806 |
| 2022-08-31 | 6.190 | 6.210 | 6.070 | 6.100 | 5.761 | 151,449,755 |
| 2022-08-30 | 6.280 | 6.350 | 6.160 | 6.210 | 5.865 | 124,444,895 |
| 2022-08-29 | 6.230 | 6.310 | 6.210 | 6.290 | 5.941 | 90,860,658 |
| 2022-08-26 | 6.360 | 6.390 | 6.280 | 6.280 | 5.931 | 113,631,706 |
| 2022-08-25 | 6.310 | 6.390 | 6.230 | 6.340 | 5.988 | 144,438,585 |
| 2022-08-24 | 6.360 | 6.390 | 6.260 | 6.270 | 5.922 | 174,581,145 |
| 2022-08-23 | 6.350 | 6.430 | 6.320 | 6.360 | 6.007 | 142,697,161 |
| 2022-08-22 | 6.390 | 6.470 | 6.350 | 6.380 | 6.026 | 276,244,464 |
| 2022-08-19 | 6.200 | 6.470 | 6.130 | 6.380 | 6.026 | 399,950,961 |
| 2022-08-18 | 6.310 | 6.320 | 6.180 | 6.210 | 5.865 | 179,675,635 |
| 2022-08-17 | 6.140 | 6.360 | 6.140 | 6.290 | 5.941 | 319,754,265 |
| 2022-08-16 | 6.060 | 6.140 | 6.040 | 6.100 | 5.761 | 182,132,359 |
| 2022-08-15 | 6.020 | 6.060 | 5.980 | 6.060 | 5.703 | 148,988,768 |
| 2022-08-12 | 5.940 | 6.050 | 5.930 | 6.030 | 5.675 | 165,751,987 |
| 2022-08-11 | 5.900 | 5.960 | 5.880 | 5.960 | 5.609 | 131,813,029 |
| 2022-08-10 | 5.940 | 5.970 | 5.870 | 5.880 | 5.534 | 144,576,221 |
| 2022-08-09 | 6.000 | 6.000 | 5.930 | 5.950 | 5.600 | 128,572,671 |
| 2022-08-08 | 5.960 | 6.040 | 5.930 | 5.990 | 5.638 | 116,541,052 |
| 2022-08-05 | 6.040 | 6.040 | 5.910 | 6.000 | 5.647 | 141,819,890 |
| 2022-08-04 | 5.950 | 6.030 | 5.940 | 6.010 | 5.656 | 134,795,625 |
| 2022-08-03 | 5.960 | 6.080 | 5.930 | 5.940 | 5.591 | 191,351,194 |
| 2022-08-02 | 6.140 | 6.140 | 5.870 | 6.030 | 5.675 | 291,599,793 |
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.