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
2026-07-17	3.760	3.840	3.750	3.800	3.761	185,647,426
2026-07-16	3.760	3.780	3.730	3.770	3.731	102,094,534
2026-07-15	3.720	3.770	3.680	3.770	3.731	107,792,899
2026-07-14	3.710	3.780	3.700	3.770	3.731	98,724,990
2026-07-13	3.740	3.740	3.690	3.730	3.691	82,701,963
2026-07-10	3.690	3.750	3.650	3.740	3.701	105,177,774
2026-07-09	3.720	3.730	3.670	3.680	3.642	90,874,843
2026-07-08	3.740	3.770	3.720	3.730	3.691	69,004,321
2026-07-07	3.800	3.810	3.730	3.740	3.701	84,443,371
2026-07-06	3.770	3.810	3.740	3.800	3.761	93,260,415
2026-07-03	3.760	3.790	3.740	3.770	3.731	82,961,900
2026-07-02	3.760	3.810	3.740	3.760	3.721	111,072,855
2026-07-01	3.700	3.760	3.690	3.760	3.721	101,398,669
2026-06-30	3.720	3.730	3.680	3.710	3.672	109,182,599
2026-06-29	3.780	3.780	3.650	3.730	3.691	132,811,112
2026-06-26	3.770	3.810	3.750	3.780	3.741	146,027,014
2026-06-25	3.890	3.900	3.750	3.750	3.711	215,140,240
2026-06-24	4.000	4.000	3.920	3.920	3.879	151,162,697
2026-06-23	4.020	4.060	3.990	4.000	3.959	122,341,234
2026-06-22	4.070	4.080	3.960	4.040	3.998	213,309,521
2026-06-18	4.120	4.120	4.070	4.070	4.028	234,201,733
2026-06-17	4.120	4.130	4.100	4.130	4.087	134,120,219
2026-06-16	4.170	4.210	4.110	4.120	4.077	173,811,578
2026-06-15	4.200	4.260	4.170	4.180	4.137	215,049,946
2026-06-12	4.150	4.270	4.150	4.180	4.137	418,030,551
2026-06-11	4.100	4.210	4.100	4.160	4.117	246,989,603
2026-06-10	4.110	4.130	4.090	4.110	4.067	133,133,927
2026-06-09	4.120	4.140	4.090	4.130	4.087	137,792,822
2026-06-08	4.170	4.180	4.100	4.120	4.077	203,471,538
2026-06-05	4.310	4.340	4.180	4.210	4.166	243,682,733
2026-06-04	4.270	4.350	4.250	4.300	4.255	232,440,365
2026-06-03	4.290	4.320	4.220	4.290	4.246	307,148,577
2026-06-02	4.330	4.370	4.270	4.320	4.275	330,397,307
2026-06-01	4.250	4.430	4.250	4.380	4.335	613,377,027
2026-05-29	4.140	4.200	4.120	4.170	4.127	291,847,408
2026-05-28	4.080	4.160	4.070	4.150	4.107	221,261,255
2026-05-27	4.100	4.100	4.080	4.080	4.038	134,585,131
2026-05-26	4.110	4.120	4.080	4.110	4.067	121,301,765
2026-05-25	4.110	4.130	4.100	4.120	4.077	102,613,446
2026-05-22	4.090	4.120	4.080	4.110	4.067	111,317,632
2026-05-21	4.120	4.150	4.080	4.090	4.048	161,092,183
2026-05-20	4.190	4.200	4.110	4.120	4.077	173,423,419
2026-05-19	4.130	4.220	4.120	4.200	4.156	184,577,081
2026-05-18	4.110	4.160	4.100	4.140	4.097	154,869,574
2026-05-15	4.150	4.160	4.110	4.110	4.067	187,080,228
2026-05-14	4.260	4.280	4.150	4.160	4.117	252,367,451
2026-05-13	4.190	4.290	4.180	4.260	4.216	290,893,790
2026-05-12	4.170	4.210	4.150	4.200	4.156	218,225,630
2026-05-11	4.190	4.200	4.150	4.170	4.127	197,791,547
2026-05-08	4.140	4.230	4.130	4.160	4.117	231,403,148
2026-05-07	4.110	4.150	4.100	4.130	4.087	192,922,960
2026-05-06	4.090	4.110	4.090	4.110	4.067	118,950,055
2026-04-30	4.080	4.100	4.070	4.090	4.048	137,961,995
2026-04-29	4.090	4.110	4.080	4.100	4.057	98,055,701
2026-04-28	4.100	4.110	4.080	4.100	4.057	126,004,144
2026-04-27	4.100	4.110	4.090	4.100	4.057	103,682,182
2026-04-24	4.150	4.160	4.100	4.110	4.067	132,265,654
2026-04-23	4.100	4.160	4.090	4.150	4.107	222,669,040
2026-04-22	4.110	4.120	4.090	4.090	4.048	126,575,928
2026-04-21	4.100	4.130	4.080	4.120	4.077	140,226,695

← NewerPage 2 of 21 · 1,215 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.