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
2025-07-21	4.320	4.380	4.320	4.370	4.257	221,673,657
2025-07-18	4.300	4.310	4.280	4.300	4.189	94,734,670
2025-07-17	4.300	4.310	4.280	4.290	4.179	101,049,632
2025-07-16	4.320	4.330	4.290	4.300	4.189	91,433,011
2025-07-15	4.360	4.370	4.290	4.310	4.199	150,297,445
2025-07-14	4.340	4.380	4.330	4.360	4.248	149,372,822
2025-07-11	4.330	4.350	4.320	4.330	4.218	135,733,624
2025-07-10	4.320	4.340	4.310	4.320	4.209	107,722,657
2025-07-09	4.330	4.360	4.310	4.320	4.209	109,110,184
2025-07-08	4.340	4.340	4.300	4.330	4.218	108,425,604
2025-07-07	4.310	4.350	4.310	4.340	4.228	112,684,970
2025-07-04	4.290	4.330	4.280	4.310	4.199	107,627,854
2025-07-03	4.310	4.310	4.280	4.290	4.179	76,634,504
2025-07-02	4.280	4.310	4.270	4.300	4.189	111,481,317
2025-07-01	4.270	4.290	4.250	4.270	4.160	101,713,361
2025-06-30	4.260	4.270	4.250	4.260	4.150	55,965,895
2025-06-27	4.270	4.280	4.250	4.260	4.150	79,805,186
2025-06-26	4.290	4.290	4.260	4.270	4.160	65,992,478
2025-06-25	4.260	4.290	4.240	4.280	4.170	97,925,502
2025-06-24	4.230	4.260	4.230	4.260	4.150	82,282,567
2025-06-23	4.250	4.250	4.220	4.230	4.121	85,199,556
2025-06-20	4.250	4.260	4.240	4.250	4.140	56,372,850
2025-06-19	4.260	4.270	4.220	4.260	4.150	106,251,459
2025-06-18	4.260	4.280	4.250	4.260	4.150	79,913,289
2025-06-17	4.240	4.270	4.230	4.260	4.150	90,801,810
2025-06-16	4.250	4.250	4.230	4.240	4.131	68,357,501
2025-06-13	4.240	4.260	4.230	4.250	4.140	104,167,280
2025-06-12	4.270	4.270	4.230	4.240	4.131	101,156,360
2025-06-11	4.260	4.280	4.250	4.260	4.150	75,668,942
2025-06-10	4.280	4.290	4.250	4.260	4.150	102,738,415
2025-06-09	4.290	4.300	4.270	4.280	4.170	78,113,387
2025-06-06	4.280	4.300	4.260	4.280	4.170	75,268,720
2025-06-05	4.280	4.290	4.260	4.280	4.170	69,291,436
2025-06-04	4.270	4.280	4.260	4.270	4.160	56,395,956
2025-06-03	4.280	4.290	4.250	4.270	4.160	123,338,894
2025-05-30	4.300	4.320	4.290	4.290	4.179	68,543,413
2025-05-29	4.290	4.310	4.280	4.310	4.199	68,620,249
2025-05-28	4.310	4.320	4.290	4.300	4.189	46,622,953
2025-05-27	4.310	4.330	4.290	4.310	4.199	56,950,674
2025-05-26	4.310	4.320	4.280	4.310	4.199	76,407,125
2025-05-23	4.350	4.360	4.300	4.310	4.199	100,216,662
2025-05-22	4.370	4.380	4.310	4.340	4.228	121,993,795
2025-05-21	4.370	4.400	4.360	4.370	4.257	99,782,064
2025-05-20	4.410	4.430	4.360	4.380	4.267	95,757,482
2025-05-19	4.340	4.410	4.320	4.400	4.287	153,540,577
2025-05-16	4.320	4.350	4.310	4.340	4.228	87,327,461
2025-05-15	4.310	4.370	4.300	4.330	4.218	157,243,311
2025-05-14	4.300	4.320	4.280	4.310	4.199	98,841,757
2025-05-13	4.290	4.310	4.280	4.300	4.189	106,372,190
2025-05-12	4.300	4.300	4.270	4.290	4.179	88,474,600
2025-05-09	4.290	4.310	4.280	4.300	4.189	80,844,555
2025-05-08	4.300	4.300	4.280	4.290	4.179	71,573,452
2025-05-07	4.320	4.330	4.280	4.300	4.189	115,621,740
2025-05-06	4.270	4.300	4.260	4.300	4.189	94,747,225
2025-04-30	4.270	4.300	4.250	4.260	4.150	91,354,755
2025-04-29	4.330	4.330	4.270	4.280	4.170	116,154,585
2025-04-28	4.290	4.350	4.280	4.330	4.218	162,337,022
2025-04-25	4.270	4.290	4.250	4.290	4.179	90,278,159
2025-04-24	4.250	4.280	4.240	4.260	4.150	77,016,831
2025-04-23	4.270	4.290	4.240	4.250	4.140	101,193,138

← NewerPage 6 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.