Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.170	22.660	21.730	22.140	19.835	47,486,277
2024-04-25	21.510	22.470	21.420	22.290	19.969	41,397,000
2024-04-24	21.900	22.220	21.380	21.600	19.351	50,205,496
2024-04-23	21.500	22.680	21.360	22.080	19.781	76,387,274
2024-04-22	23.080	23.690	22.710	22.880	20.498	40,069,578
2024-04-19	23.530	23.990	22.780	23.020	20.623	59,584,723
2024-04-18	24.200	24.500	22.960	23.750	21.277	61,428,000
2024-04-17	23.510	24.640	23.350	24.640	22.074	33,893,085
2024-04-16	24.390	24.700	23.500	23.600	21.143	39,432,388
2024-04-15	24.630	25.380	23.700	25.210	22.585	51,329,476
2024-04-12	24.330	25.210	23.920	24.650	22.083	39,897,670
2024-04-11	22.500	25.250	22.120	24.090	21.582	62,285,170
2024-04-10	21.900	23.080	21.880	22.960	20.569	44,840,597
2024-04-09	21.990	22.710	21.820	21.950	19.665	32,121,665
2024-04-08	22.880	23.120	21.950	22.200	19.889	72,462,989
2024-04-03	20.520	22.390	20.360	22.390	20.059	52,806,362
2024-04-02	20.190	20.760	20.010	20.350	18.231	24,392,819
2024-04-01	20.100	20.610	19.850	20.270	18.159	26,538,684
2024-03-29	19.430	20.230	19.430	19.900	17.828	20,922,309
2024-03-28	19.000	19.690	18.810	19.370	17.353	22,320,678
2024-03-27	19.670	19.720	18.900	19.000	17.022	24,555,032
2024-03-26	20.010	20.250	19.520	19.740	17.685	31,984,408
2024-03-25	19.310	20.520	19.300	20.040	17.953	39,456,181
2024-03-22	19.650	20.250	19.470	19.540	17.506	22,410,339
2024-03-21	19.260	19.900	18.940	19.700	17.649	28,376,225
2024-03-20	19.220	19.380	18.870	19.090	17.102	17,234,087
2024-03-19	19.220	19.750	19.050	19.260	17.255	28,045,201
2024-03-18	19.340	19.460	18.960	19.320	17.308	20,990,848
2024-03-15	19.140	19.320	18.700	19.230	17.228	31,528,149
2024-03-14	19.250	19.750	19.130	19.250	17.246	32,317,982
2024-03-13	18.740	19.110	18.540	19.040	17.058	18,649,706
2024-03-12	19.510	19.510	18.650	18.790	16.834	32,235,988
2024-03-11	19.990	20.080	19.310	19.510	17.479	28,708,066
2024-03-08	19.730	20.080	19.310	20.080	17.989	23,699,686
2024-03-07	19.480	20.220	19.350	19.680	17.631	27,675,202
2024-03-06	19.230	19.660	19.130	19.280	17.273	19,979,640
2024-03-05	19.220	19.350	19.020	19.260	17.255	16,906,782
2024-03-04	18.710	19.470	18.610	19.200	17.201	30,481,350
2024-03-01	18.540	18.820	18.470	18.720	16.771	16,073,643
2024-02-29	18.160	18.550	18.140	18.480	16.556	21,337,005
2024-02-28	18.450	18.650	18.230	18.240	16.341	19,981,833
2024-02-27	18.300	18.760	18.290	18.600	16.663	17,585,070
2024-02-26	18.400	19.060	18.300	18.400	16.484	25,107,141
2024-02-23	18.610	18.750	18.210	18.500	16.574	27,396,161
2024-02-22	18.280	18.670	18.150	18.610	16.672	18,742,800
2024-02-21	18.370	18.850	18.290	18.300	16.395	28,890,040
2024-02-20	18.080	18.600	17.830	18.230	16.332	24,728,269
2024-02-19	18.290	18.290	17.500	18.040	16.162	41,223,295
2024-02-08	18.240	18.920	17.770	17.980	16.108	42,181,902
2024-02-07	17.400	18.250	17.320	18.250	16.350	41,914,350
2024-02-06	16.300	17.430	16.200	17.400	15.588	36,455,558
2024-02-05	16.130	16.970	15.800	16.500	14.782	27,282,172
2024-02-02	16.310	16.590	15.880	16.240	14.549	16,571,296
2024-02-01	16.540	16.740	16.190	16.310	14.612	17,882,526
2024-01-31	16.260	16.880	16.260	16.600	14.872	24,134,746
2024-01-30	16.980	17.150	16.480	16.530	14.809	17,871,296
2024-01-29	17.200	17.380	17.000	17.100	15.320	17,398,967
2024-01-26	16.700	17.240	16.680	17.160	15.373	22,850,292
2024-01-25	16.000	16.850	15.910	16.830	15.078	32,081,084
2024-01-24	15.690	16.100	15.340	15.890	14.236	26,055,120

← NewerPage 11 of 21 · 1,213 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.