China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.750 | 4.760 | 4.660 | 4.700 | 4.579 | 139,077,151 |
| 2024-10-23 | 4.560 | 4.780 | 4.560 | 4.770 | 4.647 | 325,984,734 |
| 2024-10-22 | 4.480 | 4.560 | 4.470 | 4.560 | 4.442 | 126,115,881 |
| 2024-10-21 | 4.510 | 4.530 | 4.470 | 4.490 | 4.374 | 132,042,479 |
| 2024-10-18 | 4.410 | 4.580 | 4.390 | 4.510 | 4.394 | 166,724,318 |
| 2024-10-17 | 4.520 | 4.530 | 4.410 | 4.410 | 4.296 | 123,938,918 |
| 2024-10-16 | 4.490 | 4.540 | 4.470 | 4.510 | 4.394 | 107,452,202 |
| 2024-10-15 | 4.620 | 4.630 | 4.520 | 4.520 | 4.403 | 145,795,073 |
| 2024-10-14 | 4.620 | 4.670 | 4.590 | 4.630 | 4.511 | 142,761,575 |
| 2024-10-11 | 4.680 | 4.720 | 4.570 | 4.610 | 4.491 | 140,463,971 |
| 2024-10-10 | 4.550 | 4.760 | 4.550 | 4.680 | 4.559 | 225,525,959 |
| 2024-10-09 | 4.840 | 4.840 | 4.560 | 4.570 | 4.452 | 329,359,267 |
| 2024-10-08 | 5.310 | 5.330 | 4.760 | 4.910 | 4.783 | 665,275,017 |
| 2024-09-30 | 4.600 | 4.870 | 4.590 | 4.850 | 4.725 | 433,271,515 |
| 2024-09-27 | 4.410 | 4.500 | 4.410 | 4.490 | 4.374 | 122,554,833 |
| 2024-09-26 | 4.280 | 4.370 | 4.250 | 4.370 | 4.257 | 153,363,319 |
| 2024-09-25 | 4.240 | 4.370 | 4.240 | 4.290 | 4.179 | 206,281,253 |
| 2024-09-24 | 4.110 | 4.220 | 4.100 | 4.210 | 4.101 | 141,143,030 |
| 2024-09-23 | 4.100 | 4.100 | 4.070 | 4.090 | 3.985 | 54,508,772 |
| 2024-09-20 | 4.070 | 4.110 | 4.040 | 4.090 | 3.985 | 84,516,840 |
| 2024-09-19 | 4.060 | 4.100 | 4.020 | 4.070 | 3.965 | 85,463,220 |
| 2024-09-18 | 4.080 | 4.090 | 4.010 | 4.050 | 3.946 | 52,448,240 |
| 2024-09-13 | 4.080 | 4.100 | 4.070 | 4.070 | 3.965 | 46,549,254 |
| 2024-09-12 | 4.060 | 4.110 | 4.050 | 4.080 | 3.975 | 70,844,699 |
| 2024-09-11 | 4.080 | 4.090 | 4.040 | 4.060 | 3.955 | 66,297,307 |
| 2024-09-10 | 4.100 | 4.110 | 4.040 | 4.100 | 3.994 | 91,952,800 |
| 2024-09-09 | 4.160 | 4.170 | 4.060 | 4.090 | 3.985 | 132,674,200 |
| 2024-09-06 | 4.200 | 4.230 | 4.170 | 4.170 | 4.062 | 67,309,000 |
| 2024-09-05 | 4.200 | 4.220 | 4.170 | 4.190 | 4.082 | 96,966,010 |
| 2024-09-04 | 4.230 | 4.240 | 4.190 | 4.200 | 4.092 | 115,683,043 |
| 2024-09-03 | 4.280 | 4.300 | 4.240 | 4.240 | 4.131 | 127,002,204 |
| 2024-09-02 | 4.500 | 4.510 | 4.260 | 4.280 | 4.170 | 292,147,437 |
| 2024-08-30 | 4.610 | 4.640 | 4.550 | 4.570 | 4.452 | 129,557,784 |
| 2024-08-29 | 4.630 | 4.670 | 4.600 | 4.620 | 4.501 | 67,927,109 |
| 2024-08-28 | 4.700 | 4.700 | 4.620 | 4.640 | 4.520 | 59,119,509 |
| 2024-08-27 | 4.700 | 4.720 | 4.660 | 4.700 | 4.579 | 43,124,367 |
| 2024-08-26 | 4.650 | 4.720 | 4.630 | 4.710 | 4.589 | 71,704,400 |
| 2024-08-23 | 4.680 | 4.690 | 4.600 | 4.660 | 4.540 | 76,824,300 |
| 2024-08-22 | 4.660 | 4.700 | 4.660 | 4.680 | 4.559 | 49,247,160 |
| 2024-08-21 | 4.690 | 4.700 | 4.660 | 4.660 | 4.540 | 43,102,017 |
| 2024-08-20 | 4.740 | 4.750 | 4.660 | 4.690 | 4.569 | 65,630,555 |
| 2024-08-19 | 4.720 | 4.760 | 4.710 | 4.730 | 4.608 | 55,331,000 |
| 2024-08-16 | 4.750 | 4.790 | 4.710 | 4.730 | 4.608 | 77,441,265 |
| 2024-08-15 | 4.660 | 4.760 | 4.650 | 4.750 | 4.628 | 91,533,827 |
| 2024-08-14 | 4.670 | 4.710 | 4.650 | 4.670 | 4.550 | 70,210,922 |
| 2024-08-13 | 4.750 | 4.760 | 4.700 | 4.720 | 4.522 | 78,132,200 |
| 2024-08-12 | 4.800 | 4.830 | 4.730 | 4.750 | 4.551 | 104,533,300 |
| 2024-08-09 | 4.760 | 4.810 | 4.750 | 4.760 | 4.561 | 84,644,524 |
| 2024-08-08 | 4.750 | 4.770 | 4.730 | 4.770 | 4.570 | 72,548,600 |
| 2024-08-07 | 4.770 | 4.780 | 4.740 | 4.750 | 4.551 | 70,347,455 |
| 2024-08-06 | 4.770 | 4.800 | 4.720 | 4.760 | 4.561 | 77,636,857 |
| 2024-08-05 | 4.810 | 4.850 | 4.760 | 4.760 | 4.561 | 105,135,001 |
| 2024-08-02 | 4.830 | 4.860 | 4.800 | 4.820 | 4.618 | 84,865,295 |
| 2024-08-01 | 4.840 | 4.920 | 4.820 | 4.830 | 4.628 | 114,415,139 |
| 2024-07-31 | 4.870 | 4.880 | 4.790 | 4.860 | 4.656 | 189,253,101 |
| 2024-07-30 | 4.920 | 4.950 | 4.870 | 4.890 | 4.685 | 130,035,955 |
| 2024-07-29 | 4.870 | 4.950 | 4.860 | 4.930 | 4.723 | 167,029,439 |
| 2024-07-26 | 4.930 | 4.930 | 4.820 | 4.890 | 4.685 | 186,816,406 |
| 2024-07-25 | 4.710 | 4.930 | 4.710 | 4.900 | 4.695 | 334,648,222 |
| 2024-07-24 | 4.660 | 4.740 | 4.650 | 4.730 | 4.532 | 135,352,560 |
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.