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
2022-01-28	6.770	6.920	6.650	6.860	6.456	293,607,869
2022-01-27	6.780	6.890	6.690	6.730	6.334	301,041,648
2022-01-26	6.610	6.770	6.580	6.680	6.287	252,302,280
2022-01-25	6.830	6.870	6.540	6.550	6.165	357,453,759
2022-01-24	6.880	6.970	6.810	6.870	6.466	285,540,480
2022-01-21	7.090	7.220	6.960	7.000	6.588	471,236,892
2022-01-20	7.020	7.180	6.960	7.090	6.673	310,062,169
2022-01-19	7.060	7.090	6.960	7.010	6.598	241,384,054
2022-01-18	6.930	7.150	6.870	7.110	6.692	411,913,734
2022-01-17	6.920	6.940	6.840	6.910	6.503	199,869,288
2022-01-14	6.940	7.060	6.890	6.930	6.522	263,291,475
2022-01-13	6.930	7.060	6.870	7.000	6.588	327,607,311
2022-01-12	6.940	7.010	6.800	6.970	6.560	431,441,480
2022-01-11	7.020	7.120	6.890	6.920	6.513	332,432,092
2022-01-10	7.110	7.130	6.900	7.040	6.626	305,161,303
2022-01-07	7.160	7.210	7.090	7.100	6.682	322,743,775
2022-01-06	7.120	7.250	7.090	7.190	6.767	317,843,694
2022-01-05	7.410	7.430	7.110	7.200	6.776	464,689,206
2022-01-04	7.570	7.690	7.410	7.430	6.993	403,447,135
2021-12-31	7.400	7.580	7.380	7.510	7.068	527,775,093
2021-12-30	7.230	7.420	7.220	7.320	6.889	386,156,013
2021-12-29	7.440	7.450	7.230	7.250	6.823	480,932,237
2021-12-28	7.690	7.730	7.390	7.470	7.031	490,682,885
2021-12-27	7.900	7.940	7.550	7.690	7.238	662,991,128
2021-12-24	7.500	8.050	7.450	7.770	7.313	1,015,447,634
2021-12-23	7.060	7.580	7.030	7.480	7.040	881,563,829
2021-12-22	7.250	7.250	7.040	7.090	6.673	379,267,290
2021-12-21	7.220	7.270	7.140	7.230	6.805	313,087,098
2021-12-20	7.190	7.250	7.050	7.150	6.729	663,462,955
2021-12-17	7.250	7.700	7.220	7.410	6.974	836,100,355
2021-12-16	7.200	7.400	7.180	7.270	6.842	458,157,735
2021-12-15	7.270	7.470	7.120	7.250	6.823	704,997,387
2021-12-14	7.290	7.360	7.200	7.310	6.880	574,601,515
2021-12-13	6.920	7.500	6.910	7.290	6.861	1,243,750,786
2021-12-10	6.800	7.030	6.690	6.880	6.475	1,335,242,201
2021-12-09	6.780	7.090	6.750	7.030	6.616	616,484,459
2021-12-08	6.700	6.890	6.640	6.840	6.438	370,033,979
2021-12-07	6.770	6.810	6.600	6.690	6.296	314,602,128
2021-12-06	6.860	6.950	6.740	6.750	6.353	409,852,104
2021-12-03	6.590	6.890	6.530	6.860	6.456	588,765,426
2021-12-02	6.720	6.720	6.610	6.610	6.221	229,133,751
2021-12-01	6.640	6.760	6.600	6.740	6.343	349,193,883
2021-11-30	6.540	6.680	6.510	6.640	6.249	277,313,025
2021-11-29	6.350	6.610	6.300	6.540	6.155	338,480,164
2021-11-26	6.600	6.610	6.450	6.500	6.118	373,490,540
2021-11-25	6.620	6.750	6.610	6.650	6.259	312,272,068
2021-11-24	6.710	6.730	6.480	6.600	6.212	530,713,838
2021-11-23	6.810	6.810	6.680	6.700	6.306	307,785,370
2021-11-22	6.850	6.900	6.760	6.810	6.409	363,334,027
2021-11-19	6.880	6.880	6.760	6.860	6.456	256,937,189
2021-11-18	6.700	6.970	6.660	6.900	6.494	417,226,909
2021-11-17	6.750	6.780	6.660	6.730	6.334	253,465,783
2021-11-16	6.630	6.770	6.620	6.730	6.334	254,954,150
2021-11-15	6.870	6.870	6.630	6.700	6.306	476,394,057
2021-11-12	6.890	6.960	6.830	6.900	6.494	310,911,450
2021-11-11	7.090	7.090	6.900	6.920	6.513	379,060,919
2021-11-10	7.100	7.180	6.960	7.140	6.684	369,750,980
2021-11-09	7.100	7.260	7.020	7.130	6.675	586,718,194
2021-11-08	7.070	7.100	6.810	6.960	6.516	544,078,172
2021-11-05	7.600	7.700	7.030	7.070	6.619	872,046,464

← NewerPage 20 of 21 · 1,212 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.