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
2022-08-01	6.270	6.280	6.120	6.190	5.826	175,514,886
2022-07-29	6.250	6.380	6.250	6.280	5.911	174,892,634
2022-07-28	6.240	6.310	6.230	6.250	5.882	134,521,282
2022-07-27	6.250	6.260	6.210	6.210	5.845	137,212,799
2022-07-26	6.250	6.270	6.200	6.270	5.901	114,407,818
2022-07-25	6.300	6.310	6.220	6.250	5.882	132,317,513
2022-07-22	6.360	6.410	6.240	6.300	5.929	208,375,853
2022-07-21	6.480	6.480	6.350	6.360	5.986	210,719,181
2022-07-20	6.510	6.540	6.450	6.500	6.118	145,654,009
2022-07-19	6.590	6.590	6.420	6.490	6.108	233,143,858
2022-07-18	6.450	6.620	6.420	6.610	6.221	254,691,940
2022-07-15	6.530	6.570	6.400	6.410	6.033	320,961,321
2022-07-14	6.820	6.820	6.500	6.580	6.193	457,170,017
2022-07-13	6.600	6.850	6.580	6.820	6.419	365,250,088
2022-07-12	6.560	6.710	6.530	6.600	6.212	309,722,703
2022-07-11	6.390	6.730	6.370	6.610	6.221	555,564,342
2022-07-08	6.410	6.440	6.340	6.390	6.014	225,332,380
2022-07-07	6.460	6.480	6.360	6.390	6.014	235,144,341
2022-07-06	6.430	6.520	6.370	6.460	6.080	241,252,857
2022-07-05	6.500	6.510	6.370	6.440	6.061	225,022,045
2022-07-04	6.300	6.470	6.290	6.440	6.061	284,224,738
2022-07-01	6.300	6.440	6.290	6.330	5.958	238,030,718
2022-06-30	6.330	6.370	6.250	6.290	5.920	184,085,254
2022-06-29	6.460	6.460	6.310	6.340	5.967	265,708,328
2022-06-28	6.140	6.520	6.110	6.460	6.080	523,637,305
2022-06-27	6.280	6.300	6.110	6.140	5.779	447,224,322
2022-06-24	6.320	6.350	6.220	6.270	5.901	230,326,155
2022-06-23	6.280	6.320	6.220	6.320	5.948	152,442,941
2022-06-22	6.380	6.400	6.260	6.280	5.911	137,960,939
2022-06-21	6.430	6.460	6.320	6.390	6.014	193,708,823
2022-06-20	6.270	6.390	6.260	6.360	5.986	251,944,631
2022-06-17	6.210	6.290	6.190	6.250	5.882	163,082,176
2022-06-16	6.290	6.350	6.250	6.250	5.882	161,092,051
2022-06-15	6.300	6.430	6.270	6.320	5.948	240,140,403
2022-06-14	6.200	6.350	6.100	6.340	5.967	294,517,333
2022-06-13	6.300	6.320	6.200	6.270	5.901	242,390,716
2022-06-10	6.210	6.380	6.180	6.360	5.986	280,951,819
2022-06-09	6.290	6.330	6.240	6.260	5.892	173,512,415
2022-06-08	6.260	6.320	6.210	6.290	5.920	181,396,321
2022-06-07	6.280	6.420	6.230	6.270	5.901	217,617,325
2022-06-06	6.200	6.320	6.160	6.310	5.939	223,370,165
2022-06-02	6.160	6.260	6.120	6.210	5.845	176,224,176
2022-06-01	6.180	6.190	6.100	6.160	5.798	150,296,855
2022-05-31	6.170	6.260	6.150	6.210	5.845	201,040,651
2022-05-30	6.180	6.190	6.070	6.110	5.751	156,242,183
2022-05-27	6.190	6.210	6.080	6.130	5.769	137,614,463
2022-05-26	6.150	6.240	6.110	6.190	5.826	215,754,098
2022-05-25	5.900	6.130	5.870	6.120	5.760	206,595,916
2022-05-24	6.130	6.160	5.900	5.920	5.572	194,025,624
2022-05-23	6.170	6.210	6.080	6.110	5.751	166,869,205
2022-05-20	6.140	6.280	6.110	6.180	5.816	241,632,468
2022-05-19	5.910	6.160	5.860	6.140	5.779	312,087,459
2022-05-18	5.910	6.040	5.870	5.980	5.628	182,584,813
2022-05-17	5.950	5.950	5.880	5.910	5.562	114,908,367
2022-05-16	5.910	5.980	5.840	5.960	5.609	167,334,845
2022-05-13	5.910	5.950	5.860	5.900	5.553	122,701,584
2022-05-12	5.990	6.040	5.850	5.900	5.553	191,734,550
2022-05-11	5.880	6.070	5.860	5.950	5.600	305,019,911
2022-05-10	5.640	5.890	5.600	5.880	5.534	229,826,095
2022-05-09	5.650	5.750	5.640	5.700	5.365	111,927,110

← NewerPage 18 of 21 · 1,216 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.