Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.770	15.870	14.980	15.090	13.519	20,423,200
2024-01-19	16.100	16.140	15.750	15.890	14.236	16,522,569
2024-01-18	16.560	16.560	15.690	16.120	14.442	33,398,697
2024-01-17	17.020	17.020	16.600	16.620	14.890	16,030,906
2024-01-16	17.160	17.200	16.700	16.950	15.185	26,249,108
2024-01-15	17.380	17.420	17.160	17.220	15.427	15,426,096
2024-01-12	17.100	17.430	17.050	17.300	15.499	27,519,935
2024-01-11	17.170	17.260	16.870	17.040	15.266	29,631,569
2024-01-10	17.190	17.250	17.040	17.180	15.391	18,880,269
2024-01-09	17.190	17.270	17.020	17.190	15.400	26,059,026
2024-01-08	17.110	17.320	17.050	17.200	15.409	31,058,367
2024-01-05	17.100	17.380	17.020	17.200	15.409	26,540,991
2024-01-04	16.920	17.180	16.880	17.150	15.364	31,873,425
2024-01-03	17.040	17.230	16.910	16.990	15.221	19,940,580
2024-01-02	16.750	17.240	16.710	17.000	15.230	28,644,851
2023-12-29	16.400	16.850	16.360	16.800	15.051	19,727,789
2023-12-28	16.680	16.970	16.560	16.660	14.925	41,575,068
2023-12-27	16.100	16.350	16.100	16.280	14.585	13,610,251
2023-12-26	16.510	16.580	16.070	16.150	14.468	23,605,796
2023-12-25	16.300	16.500	15.960	16.450	14.737	25,146,288
2023-12-22	15.860	16.450	15.790	16.260	14.567	34,332,371
2023-12-21	15.680	15.810	15.460	15.790	14.146	21,557,636
2023-12-20	15.300	15.930	15.280	15.770	14.128	40,155,771
2023-12-19	15.230	15.320	15.020	15.230	13.644	14,770,867
2023-12-18	15.210	15.270	14.930	15.220	13.635	16,888,595
2023-12-15	15.280	15.910	15.220	15.240	13.653	27,920,767
2023-12-14	15.180	15.300	15.000	15.040	13.474	11,913,901
2023-12-13	15.440	15.480	14.920	14.940	13.384	18,645,679
2023-12-12	15.240	15.520	15.110	15.510	13.895	18,396,271
2023-12-11	14.950	15.300	14.730	15.280	13.689	24,562,318
2023-12-08	15.020	15.100	14.960	15.010	13.447	11,252,377
2023-12-07	15.080	15.250	14.950	15.020	13.456	13,000,280
2023-12-06	15.030	15.190	14.870	15.110	13.537	22,873,056
2023-12-05	15.290	15.350	15.090	15.110	13.537	19,147,472
2023-12-04	15.600	15.850	15.250	15.400	13.797	34,697,178
2023-12-01	15.750	15.840	15.420	15.540	13.922	21,245,192
2023-11-30	15.850	15.990	15.420	15.770	14.128	20,515,795
2023-11-29	16.000	16.130	15.870	15.940	14.280	17,715,675
2023-11-28	15.850	15.990	15.700	15.920	14.262	12,477,641
2023-11-27	16.020	16.370	15.820	15.880	14.227	33,085,656
2023-11-24	15.800	16.090	15.760	15.930	14.271	14,075,000
2023-11-23	15.560	15.860	15.490	15.860	14.209	13,688,788
2023-11-22	15.700	15.740	15.600	15.620	13.994	14,643,460
2023-11-21	15.740	16.040	15.710	15.760	14.119	24,047,410
2023-11-20	15.600	15.950	15.550	15.800	14.155	25,229,208
2023-11-17	15.640	15.660	15.280	15.540	13.922	16,889,303
2023-11-16	15.650	15.790	15.390	15.690	14.056	19,309,305
2023-11-15	15.600	16.080	15.500	15.650	14.021	36,667,455
2023-11-14	15.170	15.400	15.070	15.350	13.752	21,706,380
2023-11-13	15.360	15.420	15.080	15.170	13.591	22,054,551
2023-11-10	15.220	15.410	15.050	15.350	13.752	15,758,939
2023-11-09	15.010	15.480	14.980	15.270	13.680	26,887,664
2023-11-08	15.080	15.120	14.980	15.050	13.483	25,261,864
2023-11-07	15.060	15.440	14.750	15.250	13.662	40,124,948
2023-11-06	15.850	15.980	14.980	15.140	13.564	65,716,046
2023-11-03	16.290	16.410	15.730	15.850	14.200	26,387,535
2023-11-02	16.480	16.540	16.170	16.200	14.513	15,227,584
2023-11-01	16.520	16.520	16.260	16.420	14.710	11,874,083
2023-10-31	16.210	16.570	16.140	16.470	14.755	17,519,599
2023-10-30	16.150	16.700	16.150	16.200	14.513	32,650,310

← NewerPage 12 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.