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
2025-10-21	4.290	4.310	4.280	4.290	4.246	115,307,455
2025-10-20	4.330	4.330	4.270	4.290	4.246	154,997,252
2025-10-17	4.310	4.350	4.290	4.300	4.255	177,619,859
2025-10-16	4.310	4.320	4.290	4.320	4.275	137,771,254
2025-10-15	4.330	4.350	4.290	4.310	4.265	148,534,090
2025-10-14	4.340	4.360	4.320	4.330	4.285	178,253,496
2025-10-13	4.280	4.350	4.260	4.340	4.295	220,819,449
2025-10-10	4.340	4.350	4.310	4.320	4.275	170,611,815
2025-10-09	4.260	4.340	4.250	4.340	4.295	282,287,078
2025-09-30	4.270	4.270	4.250	4.250	4.206	101,821,265
2025-09-29	4.280	4.290	4.250	4.280	4.236	125,130,762
2025-09-26	4.230	4.290	4.230	4.280	4.236	162,898,677
2025-09-25	4.250	4.260	4.230	4.240	4.196	90,195,626
2025-09-24	4.250	4.280	4.240	4.260	4.216	105,403,701
2025-09-23	4.250	4.280	4.220	4.260	4.216	171,409,374
2025-09-22	4.240	4.260	4.240	4.250	4.206	91,765,745
2025-09-19	4.280	4.280	4.240	4.250	4.206	134,440,186
2025-09-18	4.290	4.310	4.250	4.280	4.236	166,483,218
2025-09-17	4.270	4.290	4.250	4.280	4.236	101,154,086
2025-09-16	4.290	4.300	4.260	4.280	4.236	119,099,305
2025-09-15	4.290	4.310	4.270	4.290	4.246	121,288,282
2025-09-12	4.310	4.310	4.280	4.290	4.246	95,876,930
2025-09-11	4.290	4.310	4.270	4.310	4.265	130,444,548
2025-09-10	4.320	4.330	4.280	4.290	4.246	112,231,822
2025-09-09	4.340	4.350	4.310	4.320	4.275	146,839,586
2025-09-08	4.270	4.350	4.260	4.340	4.295	285,748,771
2025-09-05	4.240	4.280	4.230	4.270	4.226	149,359,529
2025-09-04	4.230	4.250	4.210	4.240	4.196	154,820,874
2025-09-03	4.250	4.260	4.220	4.240	4.196	144,235,879
2025-09-02	4.240	4.260	4.230	4.260	4.216	144,803,934
2025-09-01	4.250	4.250	4.230	4.240	4.196	139,172,307
2025-08-29	4.260	4.310	4.250	4.250	4.206	176,131,909
2025-08-28	4.260	4.280	4.220	4.270	4.226	172,293,495
2025-08-27	4.320	4.340	4.260	4.260	4.216	185,101,626
2025-08-26	4.330	4.330	4.300	4.320	4.275	143,361,798
2025-08-25	4.280	4.330	4.270	4.320	4.275	193,241,341
2025-08-22	4.270	4.290	4.250	4.280	4.236	128,611,296
2025-08-21	4.240	4.280	4.230	4.270	4.226	160,843,570
2025-08-20	4.230	4.250	4.220	4.240	4.196	120,411,383
2025-08-19	4.250	4.250	4.230	4.240	4.196	124,480,802
2025-08-18	4.290	4.320	4.280	4.300	4.189	162,834,704
2025-08-15	4.290	4.300	4.280	4.280	4.170	133,925,984
2025-08-14	4.310	4.320	4.280	4.280	4.170	121,080,400
2025-08-13	4.300	4.310	4.290	4.300	4.189	117,849,925
2025-08-12	4.310	4.320	4.290	4.300	4.189	98,645,212
2025-08-11	4.330	4.330	4.300	4.310	4.199	95,147,693
2025-08-08	4.300	4.330	4.300	4.320	4.209	94,865,355
2025-08-07	4.300	4.320	4.290	4.300	4.189	98,677,862
2025-08-06	4.320	4.320	4.290	4.310	4.199	80,359,100
2025-08-05	4.310	4.320	4.300	4.320	4.209	88,831,462
2025-08-04	4.300	4.320	4.290	4.310	4.199	77,470,100
2025-08-01	4.320	4.340	4.290	4.310	4.199	98,021,380
2025-07-31	4.380	4.390	4.310	4.330	4.218	185,254,446
2025-07-30	4.360	4.420	4.350	4.380	4.267	159,617,987
2025-07-29	4.360	4.370	4.340	4.360	4.248	106,834,542
2025-07-28	4.400	4.410	4.350	4.360	4.248	116,455,420
2025-07-25	4.430	4.440	4.370	4.380	4.267	151,331,600
2025-07-24	4.390	4.430	4.360	4.420	4.306	173,933,950
2025-07-23	4.440	4.460	4.380	4.390	4.277	184,751,274
2025-07-22	4.370	4.440	4.350	4.420	4.306	264,084,700

← NewerPage 5 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.