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
2026-04-20	4.100	4.100	4.080	4.090	4.048	84,477,774
2026-04-17	4.100	4.110	4.080	4.100	4.057	135,261,046
2026-04-16	4.110	4.120	4.090	4.100	4.057	97,488,184
2026-04-15	4.120	4.120	4.100	4.110	4.067	91,048,500
2026-04-14	4.120	4.140	4.090	4.120	4.077	107,249,196
2026-04-13	4.100	4.120	4.090	4.110	4.067	93,473,663
2026-04-10	4.100	4.110	4.090	4.110	4.067	112,993,384
2026-04-09	4.110	4.120	4.080	4.100	4.057	122,420,000
2026-04-08	4.110	4.130	4.100	4.130	4.087	156,116,392
2026-04-07	4.080	4.120	4.070	4.090	4.048	111,807,980
2026-04-03	4.170	4.180	4.090	4.090	4.048	173,727,400
2026-04-02	4.160	4.200	4.140	4.180	4.137	196,757,957
2026-04-01	4.220	4.250	4.150	4.180	4.137	403,011,201
2026-03-31	4.370	4.390	4.260	4.260	4.216	266,210,742
2026-03-30	4.410	4.440	4.330	4.390	4.344	248,810,672
2026-03-27	4.440	4.480	4.410	4.440	4.394	302,544,870
2026-03-26	4.550	4.560	4.440	4.500	4.453	417,687,147
2026-03-25	4.440	4.670	4.380	4.560	4.513	657,807,975
2026-03-24	4.320	4.450	4.290	4.440	4.394	445,690,973
2026-03-23	4.300	4.390	4.230	4.300	4.255	425,034,127
2026-03-20	4.320	4.400	4.300	4.330	4.285	306,682,061
2026-03-19	4.290	4.350	4.280	4.320	4.275	261,305,493
2026-03-18	4.330	4.390	4.270	4.300	4.255	282,602,761
2026-03-17	4.340	4.400	4.310	4.340	4.295	284,573,694
2026-03-16	4.430	4.470	4.340	4.360	4.315	364,778,496
2026-03-13	4.490	4.520	4.420	4.430	4.384	502,761,333
2026-03-12	4.510	4.520	4.420	4.490	4.443	555,876,321
2026-03-11	4.360	4.500	4.310	4.490	4.443	614,483,482
2026-03-10	4.300	4.400	4.270	4.360	4.315	334,680,578
2026-03-09	4.290	4.380	4.270	4.330	4.285	405,423,154
2026-03-06	4.250	4.290	4.220	4.270	4.226	193,768,429
2026-03-05	4.220	4.270	4.210	4.250	4.206	244,021,014
2026-03-04	4.180	4.230	4.130	4.210	4.166	250,749,377
2026-03-03	4.200	4.230	4.170	4.190	4.147	258,147,898
2026-03-02	4.150	4.220	4.130	4.200	4.156	259,790,168
2026-02-27	4.100	4.160	4.090	4.160	4.117	204,851,891
2026-02-26	4.110	4.120	4.100	4.100	4.057	96,502,594
2026-02-25	4.100	4.120	4.090	4.110	4.067	142,217,438
2026-02-24	4.090	4.100	4.090	4.090	4.048	69,931,520
2026-02-13	4.090	4.100	4.070	4.080	4.038	95,746,661
2026-02-12	4.110	4.130	4.090	4.090	4.048	111,558,900
2026-02-11	4.100	4.110	4.090	4.100	4.057	63,776,996
2026-02-10	4.110	4.120	4.090	4.090	4.048	81,432,509
2026-02-09	4.110	4.120	4.100	4.110	4.067	71,687,130
2026-02-06	4.100	4.120	4.080	4.100	4.057	81,038,502
2026-02-05	4.100	4.120	4.080	4.110	4.067	98,872,128
2026-02-04	4.080	4.110	4.070	4.110	4.067	118,251,613
2026-02-03	4.090	4.100	4.060	4.080	4.038	126,978,318
2026-02-02	4.110	4.120	4.080	4.090	4.048	156,144,052
2026-01-30	4.120	4.130	4.090	4.110	4.067	149,514,243
2026-01-29	4.120	4.130	4.100	4.120	4.077	195,396,887
2026-01-28	4.130	4.160	4.120	4.130	4.087	196,084,379
2026-01-27	4.160	4.170	4.130	4.130	4.087	154,506,317
2026-01-26	4.150	4.180	4.140	4.170	4.127	187,134,390
2026-01-23	4.160	4.170	4.140	4.160	4.117	148,361,565
2026-01-22	4.150	4.180	4.150	4.160	4.117	121,468,296
2026-01-21	4.180	4.190	4.140	4.150	4.107	135,921,596
2026-01-20	4.160	4.190	4.150	4.180	4.137	179,829,995
2026-01-19	4.150	4.180	4.140	4.160	4.117	114,757,048
2026-01-16	4.130	4.180	4.130	4.140	4.097	191,420,999

← NewerPage 3 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.