China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.190 | 4.240 | 4.180 | 4.220 | 4.111 | 78,870,044 |
| 2025-01-16 | 4.180 | 4.220 | 4.170 | 4.200 | 4.092 | 93,612,325 |
| 2025-01-15 | 4.210 | 4.210 | 4.160 | 4.170 | 4.062 | 81,793,099 |
| 2025-01-14 | 4.150 | 4.220 | 4.140 | 4.210 | 4.101 | 115,654,288 |
| 2025-01-13 | 4.150 | 4.190 | 4.110 | 4.140 | 4.033 | 104,957,605 |
| 2025-01-10 | 4.230 | 4.240 | 4.160 | 4.160 | 4.053 | 94,736,320 |
| 2025-01-09 | 4.260 | 4.270 | 4.220 | 4.230 | 4.121 | 60,085,498 |
| 2025-01-08 | 4.270 | 4.300 | 4.230 | 4.270 | 4.160 | 94,514,211 |
| 2025-01-07 | 4.240 | 4.270 | 4.220 | 4.260 | 4.150 | 62,762,656 |
| 2025-01-06 | 4.260 | 4.280 | 4.200 | 4.240 | 4.131 | 101,733,644 |
| 2025-01-03 | 4.250 | 4.300 | 4.240 | 4.250 | 4.140 | 93,761,279 |
| 2025-01-02 | 4.370 | 4.380 | 4.230 | 4.250 | 4.140 | 157,223,360 |
| 2024-12-31 | 4.420 | 4.440 | 4.370 | 4.370 | 4.257 | 108,057,676 |
| 2024-12-30 | 4.450 | 4.460 | 4.400 | 4.420 | 4.306 | 92,380,408 |
| 2024-12-27 | 4.450 | 4.470 | 4.430 | 4.450 | 4.335 | 104,498,438 |
| 2024-12-26 | 4.510 | 4.520 | 4.440 | 4.450 | 4.335 | 99,019,063 |
| 2024-12-25 | 4.480 | 4.530 | 4.470 | 4.510 | 4.394 | 84,255,534 |
| 2024-12-24 | 4.440 | 4.490 | 4.440 | 4.480 | 4.364 | 78,605,100 |
| 2024-12-23 | 4.470 | 4.500 | 4.450 | 4.450 | 4.335 | 82,792,605 |
| 2024-12-20 | 4.480 | 4.500 | 4.460 | 4.470 | 4.355 | 95,921,866 |
| 2024-12-19 | 4.520 | 4.520 | 4.460 | 4.490 | 4.374 | 103,841,095 |
| 2024-12-18 | 4.530 | 4.590 | 4.520 | 4.540 | 4.423 | 93,986,048 |
| 2024-12-17 | 4.550 | 4.570 | 4.510 | 4.510 | 4.394 | 85,937,422 |
| 2024-12-16 | 4.530 | 4.570 | 4.530 | 4.550 | 4.433 | 96,120,078 |
| 2024-12-13 | 4.610 | 4.620 | 4.540 | 4.540 | 4.423 | 144,220,804 |
| 2024-12-12 | 4.610 | 4.630 | 4.580 | 4.630 | 4.511 | 91,716,696 |
| 2024-12-11 | 4.600 | 4.620 | 4.590 | 4.610 | 4.491 | 83,901,874 |
| 2024-12-10 | 4.680 | 4.720 | 4.600 | 4.600 | 4.481 | 152,142,518 |
| 2024-12-09 | 4.620 | 4.660 | 4.610 | 4.620 | 4.501 | 96,377,907 |
| 2024-12-06 | 4.560 | 4.620 | 4.550 | 4.610 | 4.491 | 96,167,016 |
| 2024-12-05 | 4.580 | 4.600 | 4.550 | 4.560 | 4.442 | 75,742,544 |
| 2024-12-04 | 4.610 | 4.620 | 4.570 | 4.580 | 4.462 | 83,448,311 |
| 2024-12-03 | 4.600 | 4.630 | 4.580 | 4.620 | 4.501 | 83,778,784 |
| 2024-12-02 | 4.560 | 4.620 | 4.550 | 4.610 | 4.491 | 98,256,808 |
| 2024-11-29 | 4.550 | 4.590 | 4.530 | 4.560 | 4.442 | 81,911,301 |
| 2024-11-28 | 4.560 | 4.580 | 4.540 | 4.550 | 4.433 | 80,958,478 |
| 2024-11-27 | 4.540 | 4.570 | 4.480 | 4.570 | 4.452 | 93,309,293 |
| 2024-11-26 | 4.520 | 4.560 | 4.510 | 4.540 | 4.423 | 65,650,573 |
| 2024-11-25 | 4.580 | 4.620 | 4.500 | 4.530 | 4.413 | 126,715,578 |
| 2024-11-22 | 4.680 | 4.700 | 4.580 | 4.590 | 4.472 | 121,727,395 |
| 2024-11-21 | 4.700 | 4.710 | 4.660 | 4.680 | 4.559 | 74,355,800 |
| 2024-11-20 | 4.720 | 4.720 | 4.690 | 4.700 | 4.579 | 80,434,270 |
| 2024-11-19 | 4.720 | 4.740 | 4.660 | 4.730 | 4.608 | 101,388,838 |
| 2024-11-18 | 4.690 | 4.800 | 4.670 | 4.720 | 4.598 | 157,949,897 |
| 2024-11-15 | 4.680 | 4.740 | 4.660 | 4.670 | 4.550 | 123,661,838 |
| 2024-11-14 | 4.760 | 4.780 | 4.690 | 4.690 | 4.569 | 112,196,481 |
| 2024-11-13 | 4.740 | 4.780 | 4.730 | 4.770 | 4.647 | 106,789,297 |
| 2024-11-12 | 4.810 | 4.830 | 4.740 | 4.760 | 4.637 | 160,687,288 |
| 2024-11-11 | 4.830 | 4.860 | 4.770 | 4.810 | 4.686 | 146,598,965 |
| 2024-11-08 | 4.870 | 4.910 | 4.800 | 4.840 | 4.715 | 189,842,039 |
| 2024-11-07 | 4.750 | 4.850 | 4.740 | 4.850 | 4.725 | 202,064,717 |
| 2024-11-06 | 4.790 | 4.820 | 4.760 | 4.780 | 4.657 | 166,517,818 |
| 2024-11-05 | 4.740 | 4.800 | 4.720 | 4.800 | 4.676 | 199,913,846 |
| 2024-11-04 | 4.760 | 4.770 | 4.710 | 4.750 | 4.628 | 118,419,484 |
| 2024-11-01 | 4.720 | 4.790 | 4.650 | 4.760 | 4.637 | 227,993,994 |
| 2024-10-31 | 4.900 | 4.900 | 4.700 | 4.750 | 4.628 | 352,589,522 |
| 2024-10-30 | 4.650 | 4.680 | 4.560 | 4.600 | 4.481 | 154,843,355 |
| 2024-10-29 | 4.740 | 4.760 | 4.650 | 4.670 | 4.550 | 113,190,546 |
| 2024-10-28 | 4.700 | 4.730 | 4.650 | 4.730 | 4.608 | 112,158,599 |
| 2024-10-25 | 4.690 | 4.740 | 4.680 | 4.710 | 4.589 | 113,152,950 |
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.