Henan Shenhuo Coal & Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	17.310	17.400	16.770	16.880	15.674	28,008,774
2024-07-23	18.140	18.160	17.260	17.350	16.111	36,665,696
2024-07-22	18.600	18.730	18.000	18.160	16.863	29,904,496
2024-07-19	18.580	18.790	18.210	18.600	17.272	22,077,766
2024-07-18	18.600	18.830	18.240	18.740	17.402	21,579,436
2024-07-17	19.520	19.610	18.590	18.790	17.448	47,059,123
2024-07-16	20.400	20.510	19.540	19.740	18.330	30,243,369
2024-07-15	20.110	21.060	19.970	20.630	19.157	21,106,974
2024-07-12	20.900	20.990	19.970	20.270	18.822	27,233,518
2024-07-11	20.290	20.900	19.770	20.670	19.194	26,971,525
2024-07-10	21.390	21.550	20.030	20.070	18.637	35,412,745
2024-07-09	21.200	21.660	20.960	21.410	19.881	25,043,497
2024-07-08	21.070	21.500	20.910	21.180	19.667	20,740,496
2024-07-05	20.070	21.070	19.990	21.030	19.528	20,378,091
2024-07-04	20.680	20.840	20.100	20.170	18.729	17,760,909
2024-07-03	20.680	20.840	20.310	20.480	19.017	10,605,294
2024-07-02	20.980	21.030	20.330	20.680	19.203	16,202,539
2024-07-01	20.190	21.360	20.180	20.990	19.491	24,232,077
2024-06-28	19.980	20.430	19.960	20.230	18.785	18,792,926
2024-06-27	20.820	20.830	19.950	20.030	18.599	32,202,170
2024-06-26	21.170	21.270	20.700	20.870	19.379	18,507,103
2024-06-25	21.200	21.540	21.060	21.290	19.769	14,648,710
2024-06-24	21.410	21.720	21.000	21.280	19.760	19,182,395
2024-06-21	21.940	22.120	21.640	21.690	20.141	14,233,206
2024-06-20	21.750	22.400	21.700	21.850	20.289	16,799,889
2024-06-19	22.110	22.290	21.700	21.750	20.197	14,318,405
2024-06-18	21.940	22.230	21.770	22.070	20.494	11,686,704
2024-06-17	22.540	22.990	21.880	21.920	20.354	20,802,519
2024-06-14	22.610	22.850	22.350	22.720	21.097	15,692,823
2024-06-13	23.000	23.230	22.380	22.610	20.995	13,884,511
2024-06-12	22.300	23.290	22.300	23.090	21.441	15,925,080
2024-06-11	22.460	22.900	22.130	22.570	20.958	20,726,195
2024-06-07	23.400	23.460	22.550	22.970	21.329	21,183,995
2024-06-06	22.510	23.460	22.400	23.270	21.608	26,582,090
2024-06-05	22.500	22.930	22.200	22.290	20.698	19,432,727
2024-06-04	22.560	22.810	22.000	22.660	21.042	22,352,658
2024-06-03	22.980	23.110	22.210	22.510	20.902	25,300,006
2024-05-31	23.350	23.650	22.970	23.130	21.478	19,723,918
2024-05-30	24.480	24.950	23.290	23.390	21.719	30,582,128
2024-05-29	23.660	24.180	23.510	24.070	22.351	18,972,664
2024-05-28	24.090	24.250	23.590	23.660	21.970	22,463,039
2024-05-27	23.390	24.380	23.300	24.000	22.286	29,046,241
2024-05-24	23.140	23.690	23.140	23.380	21.710	14,053,728
2024-05-23	23.400	23.720	23.040	23.290	21.627	26,459,563
2024-05-22	23.900	24.430	23.800	24.070	22.351	29,353,725
2024-05-21	24.510	24.750	23.380	23.900	22.193	43,874,545
2024-05-20	23.020	24.690	23.020	24.440	22.694	58,250,113
2024-05-17	21.890	22.710	21.740	22.520	20.912	23,486,779
2024-05-16	22.330	22.430	21.700	21.940	20.373	23,248,623
2024-05-15	23.160	23.460	22.660	22.720	20.354	23,377,130
2024-05-14	23.600	23.890	23.200	23.380	20.946	26,410,711
2024-05-13	23.500	23.770	22.920	23.400	20.964	27,853,378
2024-05-10	23.890	24.180	23.240	23.780	21.304	33,518,533
2024-05-09	22.750	24.080	22.700	23.780	21.304	42,448,170
2024-05-08	22.490	23.200	22.410	22.780	20.408	31,413,836
2024-05-07	22.170	23.250	22.000	22.860	20.480	45,793,143
2024-05-06	21.660	22.290	21.110	22.160	19.853	45,780,657
2024-04-30	21.500	22.090	21.460	21.710	19.450	33,675,201
2024-04-29	22.080	22.120	20.910	21.630	19.378	58,430,485
2024-04-26	22.170	22.660	21.730	22.140	19.835	47,486,277

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.8000 CNY
2025-05-16	0.5000 CNY
2024-12-10	0.3000 CNY
2024-05-16	0.8000 CNY
2023-05-18	1.0000 CNY
2022-05-19	0.4500 CNY
2021-06-21	0.1000 CNY
2020-07-01	0.1000 CNY
2019-07-09	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.