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
2025-04-28	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
2025-04-22	4.280	4.300	4.270	4.270	4.160	68,908,802
2025-04-21	4.290	4.300	4.270	4.280	4.170	62,166,750
2025-04-18	4.300	4.310	4.270	4.290	4.179	70,993,171
2025-04-17	4.310	4.350	4.280	4.320	4.209	100,105,395
2025-04-16	4.270	4.320	4.240	4.320	4.209	125,390,903
2025-04-15	4.300	4.310	4.240	4.280	4.170	123,565,120
2025-04-14	4.310	4.320	4.290	4.300	4.189	102,146,100
2025-04-11	4.320	4.330	4.280	4.300	4.189	105,291,884
2025-04-10	4.340	4.350	4.290	4.330	4.218	155,641,153
2025-04-09	4.320	4.320	4.220	4.310	4.199	211,462,759
2025-04-08	4.160	4.310	4.160	4.310	4.199	262,403,007
2025-04-07	4.270	4.280	4.050	4.170	4.062	328,814,125
2025-04-03	4.250	4.340	4.240	4.330	4.218	152,657,881
2025-04-02	4.310	4.320	4.250	4.260	4.150	91,912,413
2025-04-01	4.230	4.310	4.230	4.300	4.189	156,013,959
2025-03-31	4.230	4.290	4.220	4.230	4.121	122,951,073
2025-03-28	4.250	4.270	4.230	4.230	4.121	65,222,701
2025-03-27	4.290	4.300	4.240	4.250	4.140	101,927,360
2025-03-26	4.310	4.320	4.280	4.290	4.179	91,400,437
2025-03-25	4.280	4.320	4.250	4.320	4.209	126,299,975
2025-03-24	4.250	4.300	4.240	4.270	4.160	93,808,477
2025-03-21	4.270	4.300	4.240	4.260	4.150	101,547,346
2025-03-20	4.290	4.320	4.270	4.280	4.170	103,969,976
2025-03-19	4.240	4.300	4.230	4.280	4.170	140,719,649
2025-03-18	4.240	4.250	4.220	4.240	4.131	71,431,995
2025-03-17	4.250	4.280	4.240	4.240	4.131	84,462,422
2025-03-14	4.230	4.260	4.220	4.250	4.140	95,524,317
2025-03-13	4.190	4.250	4.190	4.230	4.121	113,721,159
2025-03-12	4.210	4.220	4.180	4.190	4.082	70,438,125
2025-03-11	4.170	4.200	4.150	4.200	4.092	70,552,307
2025-03-10	4.180	4.200	4.170	4.180	4.072	71,498,543
2025-03-07	4.190	4.210	4.180	4.180	4.072	67,815,371
2025-03-06	4.170	4.200	4.160	4.200	4.092	85,781,437
2025-03-05	4.180	4.190	4.150	4.170	4.062	68,494,464
2025-03-04	4.180	4.190	4.160	4.190	4.082	72,399,468
2025-03-03	4.200	4.230	4.160	4.190	4.082	104,194,814
2025-02-28	4.240	4.250	4.200	4.200	4.092	101,265,130
2025-02-27	4.250	4.260	4.220	4.250	4.140	86,434,931
2025-02-26	4.220	4.250	4.220	4.250	4.140	78,783,455
2025-02-25	4.250	4.260	4.220	4.230	4.121	86,358,556
2025-02-24	4.250	4.300	4.240	4.260	4.150	96,413,627
2025-02-21	4.240	4.270	4.210	4.270	4.160	94,952,732
2025-02-20	4.250	4.260	4.210	4.230	4.121	86,136,033
2025-02-19	4.260	4.270	4.240	4.250	4.140	84,287,168
2025-02-18	4.310	4.320	4.260	4.260	4.150	101,725,788
2025-02-17	4.260	4.320	4.240	4.310	4.199	134,596,015
2025-02-14	4.260	4.270	4.240	4.260	4.150	65,906,822
2025-02-13	4.270	4.290	4.250	4.250	4.140	80,064,000
2025-02-12	4.240	4.270	4.230	4.260	4.150	72,699,178
2025-02-11	4.270	4.270	4.230	4.250	4.140	73,308,459
2025-02-10	4.290	4.310	4.270	4.270	4.160	115,555,706
2025-02-07	4.240	4.290	4.230	4.270	4.160	112,163,397
2025-02-06	4.180	4.240	4.180	4.240	4.131	90,354,599
2025-02-05	4.200	4.210	4.160	4.200	4.092	92,158,948
2025-01-27	4.190	4.240	4.180	4.200	4.092	89,859,800
2025-01-24	4.170	4.190	4.150	4.180	4.072	62,872,996

← NewerPage 7 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.