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
2026-01-15	4.150	4.160	4.110	4.120	4.077	133,204,701
2026-01-14	4.170	4.190	4.140	4.160	4.117	155,024,948
2026-01-13	4.160	4.180	4.140	4.170	4.127	131,007,300
2026-01-12	4.160	4.160	4.140	4.150	4.107	99,931,400
2026-01-09	4.130	4.160	4.120	4.150	4.107	109,094,238
2026-01-08	4.120	4.130	4.110	4.130	4.087	55,520,836
2026-01-07	4.140	4.140	4.120	4.130	4.087	76,615,451
2026-01-06	4.120	4.140	4.120	4.140	4.097	99,210,589
2026-01-05	4.100	4.130	4.090	4.130	4.087	73,432,296
2025-12-31	4.090	4.100	4.090	4.090	4.048	47,282,708
2025-12-30	4.110	4.120	4.090	4.100	4.057	61,233,910
2025-12-29	4.140	4.140	4.110	4.110	4.067	72,568,341
2025-12-26	4.140	4.140	4.120	4.130	4.087	65,622,873
2025-12-25	4.140	4.140	4.120	4.130	4.087	47,550,161
2025-12-24	4.110	4.140	4.100	4.140	4.097	62,366,981
2025-12-23	4.130	4.140	4.110	4.120	4.077	65,837,770
2025-12-22	4.130	4.140	4.120	4.130	4.087	75,368,402
2025-12-19	4.120	4.140	4.110	4.130	4.087	66,909,516
2025-12-18	4.110	4.130	4.100	4.120	4.077	53,024,443
2025-12-17	4.110	4.130	4.080	4.120	4.077	90,463,593
2025-12-16	4.130	4.130	4.090	4.120	4.077	103,442,793
2025-12-15	4.130	4.140	4.120	4.130	4.087	59,447,123
2025-12-12	4.140	4.150	4.120	4.140	4.097	103,153,796
2025-12-11	4.160	4.160	4.140	4.140	4.097	64,799,394
2025-12-10	4.160	4.180	4.140	4.160	4.117	99,869,202
2025-12-09	4.190	4.190	4.160	4.170	4.127	69,420,410
2025-12-08	4.200	4.210	4.180	4.190	4.147	74,912,518
2025-12-05	4.190	4.200	4.170	4.200	4.156	71,651,331
2025-12-04	4.190	4.200	4.180	4.190	4.147	54,508,100
2025-12-03	4.180	4.200	4.170	4.190	4.147	75,465,234
2025-12-02	4.190	4.190	4.170	4.180	4.137	49,369,919
2025-12-01	4.180	4.200	4.170	4.190	4.147	72,946,702
2025-11-28	4.170	4.180	4.160	4.180	4.137	78,023,092
2025-11-27	4.170	4.180	4.160	4.170	4.127	51,004,662
2025-11-26	4.180	4.190	4.170	4.170	4.127	77,951,303
2025-11-25	4.190	4.200	4.180	4.180	4.137	89,897,423
2025-11-24	4.200	4.200	4.170	4.190	4.147	108,543,353
2025-11-21	4.230	4.230	4.180	4.190	4.147	189,565,682
2025-11-20	4.250	4.260	4.230	4.240	4.196	99,105,992
2025-11-19	4.250	4.260	4.230	4.240	4.196	114,500,929
2025-11-18	4.280	4.280	4.240	4.250	4.206	155,716,630
2025-11-17	4.280	4.290	4.250	4.280	4.236	131,116,294
2025-11-14	4.280	4.300	4.270	4.280	4.236	106,193,311
2025-11-13	4.290	4.300	4.270	4.290	4.246	126,008,260
2025-11-12	4.320	4.330	4.280	4.290	4.246	113,378,517
2025-11-11	4.330	4.330	4.300	4.320	4.275	132,036,365
2025-11-10	4.320	4.330	4.300	4.310	4.265	105,869,163
2025-11-07	4.290	4.320	4.290	4.320	4.275	125,488,036
2025-11-06	4.270	4.330	4.270	4.300	4.255	195,118,910
2025-11-05	4.250	4.280	4.240	4.270	4.226	121,510,650
2025-11-04	4.260	4.280	4.250	4.260	4.216	133,859,113
2025-11-03	4.250	4.270	4.240	4.260	4.216	148,237,873
2025-10-31	4.340	4.350	4.250	4.250	4.206	474,792,849
2025-10-30	4.300	4.430	4.290	4.380	4.335	384,812,223
2025-10-29	4.290	4.300	4.280	4.290	4.246	96,288,667
2025-10-28	4.320	4.320	4.280	4.290	4.246	145,135,742
2025-10-27	4.310	4.330	4.290	4.330	4.285	149,242,505
2025-10-24	4.330	4.330	4.290	4.300	4.255	130,583,100
2025-10-23	4.300	4.340	4.290	4.330	4.285	155,615,186
2025-10-22	4.290	4.310	4.290	4.290	4.246	82,099,209

← NewerPage 4 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.