China Three Gorges New Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 132,386,895 |
| 2026-10-15 | 3.540 | 3.550 | 3.450 | 3.480 | 3.480 | 146,357,351 |
| 2026-10-14 | 3.540 | 3.580 | 3.530 | 3.550 | 3.550 | 95,024,080 |
| 2026-10-13 | 3.560 | 3.570 | 3.530 | 3.550 | 3.550 | 68,789,592 |
| 2026-10-12 | 3.550 | 3.580 | 3.540 | 3.570 | 3.570 | 64,229,100 |
| 2026-10-09 | 3.530 | 3.550 | 3.520 | 3.550 | 3.550 | 65,254,500 |
| 2026-10-08 | 3.520 | 3.550 | 3.520 | 3.530 | 3.530 | 57,026,065 |
| 2026-09-30 | 3.520 | 3.530 | 3.510 | 3.520 | 3.520 | 62,862,895 |
| 2026-09-29 | 3.530 | 3.560 | 3.520 | 3.520 | 3.520 | 62,096,483 |
| 2026-09-28 | 3.610 | 3.620 | 3.530 | 3.530 | 3.530 | 94,982,300 |
| 2026-09-24 | 3.640 | 3.650 | 3.610 | 3.610 | 3.610 | 67,215,877 |
| 2026-09-23 | 3.640 | 3.660 | 3.630 | 3.640 | 3.640 | 53,570,001 |
| 2026-09-22 | 3.640 | 3.650 | 3.640 | 3.640 | 3.640 | 36,222,716 |
| 2026-09-21 | 3.630 | 3.650 | 3.630 | 3.640 | 3.640 | 49,423,976 |
| 2026-09-18 | 3.630 | 3.650 | 3.620 | 3.650 | 3.650 | 56,778,039 |
| 2026-09-17 | 3.650 | 3.660 | 3.620 | 3.630 | 3.630 | 77,757,100 |
| 2026-09-16 | 3.680 | 3.690 | 3.650 | 3.660 | 3.660 | 54,003,736 |
| 2026-09-15 | 3.660 | 3.690 | 3.650 | 3.680 | 3.680 | 67,658,811 |
| 2026-09-14 | 3.660 | 3.700 | 3.650 | 3.670 | 3.670 | 69,631,975 |
| 2026-09-11 | 3.700 | 3.700 | 3.650 | 3.660 | 3.660 | 84,219,174 |
| 2026-09-10 | 3.690 | 3.710 | 3.680 | 3.700 | 3.700 | 58,627,600 |
| 2026-09-09 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 72,473,943 |
| 2026-09-08 | 3.680 | 3.710 | 3.670 | 3.700 | 3.700 | 69,799,498 |
| 2026-09-07 | 3.680 | 3.690 | 3.670 | 3.680 | 3.680 | 41,259,355 |
| 2026-09-04 | 3.680 | 3.700 | 3.670 | 3.680 | 3.680 | 62,994,299 |
| 2026-09-03 | 3.670 | 3.700 | 3.670 | 3.670 | 3.670 | 49,009,226 |
| 2026-09-02 | 3.690 | 3.700 | 3.660 | 3.670 | 3.670 | 67,163,043 |
| 2026-09-01 | 3.690 | 3.720 | 3.690 | 3.690 | 3.690 | 98,100,772 |
| 2026-08-31 | 3.720 | 3.720 | 3.680 | 3.710 | 3.710 | 90,861,278 |
| 2026-08-28 | 3.710 | 3.730 | 3.700 | 3.720 | 3.720 | 55,003,666 |
| 2026-08-27 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 61,168,656 |
| 2026-08-26 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 71,063,994 |
| 2026-08-25 | 3.700 | 3.730 | 3.690 | 3.720 | 3.720 | 77,443,934 |
| 2026-08-24 | 3.690 | 3.720 | 3.680 | 3.700 | 3.700 | 50,547,153 |
| 2026-08-21 | 3.710 | 3.720 | 3.690 | 3.690 | 3.690 | 36,657,099 |
| 2026-08-20 | 3.690 | 3.720 | 3.690 | 3.720 | 3.720 | 54,944,167 |
| 2026-08-19 | 3.710 | 3.720 | 3.680 | 3.690 | 3.690 | 78,994,580 |
| 2026-08-18 | 3.720 | 3.730 | 3.700 | 3.710 | 3.710 | 57,523,827 |
| 2026-08-17 | 3.720 | 3.730 | 3.710 | 3.720 | 3.720 | 52,304,668 |
| 2026-08-14 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 76,223,800 |
| 2026-08-13 | 3.760 | 3.780 | 3.750 | 3.770 | 3.770 | 66,848,779 |
| 2026-08-12 | 3.780 | 3.790 | 3.750 | 3.770 | 3.770 | 70,725,650 |
| 2026-08-11 | 3.780 | 3.800 | 3.770 | 3.780 | 3.780 | 60,002,277 |
| 2026-08-10 | 3.770 | 3.800 | 3.760 | 3.780 | 3.780 | 69,919,906 |
| 2026-08-07 | 3.800 | 3.810 | 3.760 | 3.770 | 3.770 | 82,387,999 |
| 2026-08-06 | 3.810 | 3.820 | 3.770 | 3.800 | 3.800 | 89,841,375 |
| 2026-08-05 | 3.890 | 3.890 | 3.810 | 3.820 | 3.820 | 150,220,581 |
| 2026-08-04 | 3.940 | 3.960 | 3.880 | 3.880 | 3.880 | 91,638,103 |
| 2026-08-03 | 3.890 | 3.950 | 3.880 | 3.940 | 3.940 | 117,036,913 |
| 2026-07-31 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 103,188,061 |
| 2026-07-30 | 3.850 | 3.910 | 3.850 | 3.900 | 3.900 | 112,281,583 |
| 2026-07-29 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 96,804,983 |
| 2026-07-28 | 3.840 | 3.840 | 3.800 | 3.830 | 3.830 | 99,925,200 |
| 2026-07-27 | 3.840 | 3.880 | 3.830 | 3.850 | 3.850 | 98,458,943 |
| 2026-07-24 | 3.930 | 3.950 | 3.860 | 3.860 | 3.860 | 113,861,782 |
| 2026-07-23 | 3.930 | 3.960 | 3.900 | 3.940 | 3.940 | 118,607,716 |
| 2026-07-22 | 3.890 | 3.930 | 3.860 | 3.930 | 3.930 | 140,094,100 |
| 2026-07-21 | 3.930 | 4.000 | 3.870 | 3.950 | 3.909 | 212,343,914 |
| 2026-07-20 | 3.810 | 3.970 | 3.800 | 3.930 | 3.889 | 213,883,470 |
| 2026-07-17 | 3.760 | 3.840 | 3.750 | 3.800 | 3.761 | 185,647,426 |
Page 1 of 21 · 1,214 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.