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
2022-05-06	5.680	5.730	5.630	5.690	5.355	198,726,264
2022-05-05	5.790	5.890	5.760	5.810	5.468	240,198,137
2022-04-29	5.590	5.850	5.540	5.820	5.478	373,904,390
2022-04-28	5.530	5.700	5.420	5.570	5.242	379,954,455
2022-04-27	5.210	5.400	5.100	5.400	5.082	241,161,665
2022-04-26	5.410	5.470	5.200	5.240	4.932	215,256,559
2022-04-25	5.500	5.610	5.370	5.380	5.063	224,057,428
2022-04-22	5.380	5.600	5.360	5.560	5.233	221,469,794
2022-04-21	5.560	5.600	5.430	5.430	5.111	192,897,893
2022-04-20	5.720	5.740	5.590	5.610	5.280	137,112,174
2022-04-19	5.700	5.790	5.670	5.720	5.383	157,542,238
2022-04-18	5.580	5.700	5.500	5.700	5.365	199,559,231
2022-04-15	5.600	5.720	5.520	5.630	5.299	236,520,134
2022-04-14	5.760	5.790	5.560	5.660	5.327	347,976,791
2022-04-13	5.930	5.930	5.710	5.730	5.393	270,939,038
2022-04-12	5.960	6.010	5.790	5.960	5.609	227,699,054
2022-04-11	6.150	6.150	5.930	5.980	5.628	202,025,259
2022-04-08	6.190	6.230	6.100	6.170	5.807	127,946,476
2022-04-07	6.240	6.260	6.160	6.180	5.816	131,288,764
2022-04-06	6.170	6.310	6.140	6.270	5.901	210,293,112
2022-04-01	6.110	6.150	6.070	6.140	5.779	161,385,722
2022-03-31	6.280	6.280	6.120	6.140	5.779	180,935,895
2022-03-30	6.250	6.300	6.250	6.270	5.901	164,198,746
2022-03-29	6.210	6.270	6.190	6.200	5.835	123,564,800
2022-03-28	6.120	6.210	6.080	6.190	5.826	153,358,847
2022-03-25	6.250	6.250	6.130	6.150	5.788	180,085,041
2022-03-24	6.320	6.320	6.200	6.260	5.892	170,033,942
2022-03-23	6.430	6.500	6.360	6.360	5.986	210,137,612
2022-03-22	6.430	6.430	6.320	6.360	5.986	172,710,196
2022-03-21	6.510	6.540	6.400	6.440	6.061	199,195,627
2022-03-18	6.340	6.510	6.300	6.510	6.127	245,741,170
2022-03-17	6.370	6.450	6.330	6.370	5.995	267,217,289
2022-03-16	6.190	6.300	5.910	6.290	5.920	340,595,882
2022-03-15	6.510	6.510	6.060	6.080	5.722	376,077,990
2022-03-14	6.730	6.740	6.550	6.560	6.174	210,121,270
2022-03-11	6.760	6.800	6.600	6.780	6.381	237,242,778
2022-03-10	6.800	6.890	6.680	6.840	6.438	295,118,108
2022-03-09	6.730	6.820	6.340	6.680	6.287	330,848,916
2022-03-08	6.860	6.880	6.700	6.710	6.315	253,471,102
2022-03-07	7.000	7.090	6.870	6.890	6.485	239,846,627
2022-03-04	7.010	7.100	6.930	7.030	6.616	224,352,244
2022-03-03	7.040	7.120	7.020	7.050	6.635	225,413,959
2022-03-02	7.070	7.090	6.970	7.010	6.598	240,416,417
2022-03-01	7.150	7.180	7.070	7.120	6.701	306,737,328
2022-02-28	6.940	7.130	6.900	7.130	6.711	580,873,435
2022-02-25	6.810	6.970	6.770	6.940	6.532	371,905,287
2022-02-24	6.860	7.020	6.670	6.770	6.372	397,910,051
2022-02-23	6.790	6.910	6.770	6.900	6.494	253,063,026
2022-02-22	6.790	6.800	6.720	6.790	6.391	171,122,136
2022-02-21	6.790	6.830	6.750	6.820	6.419	148,516,605
2022-02-18	6.740	6.810	6.700	6.790	6.391	165,821,063
2022-02-17	6.760	6.840	6.720	6.780	6.381	185,562,529
2022-02-16	6.830	6.850	6.750	6.790	6.391	167,801,169
2022-02-15	6.750	6.860	6.750	6.790	6.391	203,295,501
2022-02-14	6.850	6.870	6.710	6.750	6.353	263,626,293
2022-02-11	7.060	7.070	6.900	6.910	6.503	288,220,161
2022-02-10	7.120	7.140	7.040	7.110	6.692	237,429,720
2022-02-09	7.020	7.140	6.990	7.090	6.673	269,729,480
2022-02-08	6.910	7.060	6.830	7.050	6.635	241,595,207
2022-02-07	6.970	7.020	6.870	6.930	6.522	232,412,443

← NewerPage 19 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.