Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.200	16.760	16.050	16.080	14.406	28,744,410
2023-10-26	16.800	16.800	15.980	16.300	14.603	30,755,487
2023-10-25	16.600	17.230	16.600	16.800	15.051	39,180,200
2023-10-24	15.870	16.190	15.760	16.040	14.370	29,018,887
2023-10-23	16.160	16.160	15.590	15.730	14.092	16,846,935
2023-10-20	16.360	16.400	16.060	16.160	14.477	15,771,061
2023-10-19	16.680	16.700	16.300	16.350	14.648	20,781,711
2023-10-18	16.720	17.010	16.600	16.710	14.970	16,247,188
2023-10-17	16.550	16.780	16.330	16.720	14.979	18,581,559
2023-10-16	16.900	17.080	16.370	16.560	14.836	22,054,321
2023-10-13	17.010	17.050	16.600	16.820	15.069	22,761,294
2023-10-12	17.040	17.240	17.020	17.040	15.266	9,318,600
2023-10-11	17.230	17.520	16.980	17.100	15.320	26,045,588
2023-10-10	17.420	17.560	17.200	17.220	15.427	21,690,087
2023-10-09	16.900	17.600	16.650	17.370	15.561	31,344,180
2023-09-28	17.300	17.590	17.010	17.080	15.302	21,052,650
2023-09-27	17.070	17.500	16.880	17.090	15.311	39,392,777
2023-09-26	16.610	17.250	16.510	17.010	15.239	37,471,694
2023-09-25	16.540	17.060	16.500	16.700	14.961	37,218,742
2023-09-22	17.150	17.150	16.190	16.580	14.854	57,051,870
2023-09-21	17.000	17.250	16.850	17.100	15.320	17,164,648
2023-09-20	17.210	17.290	16.920	17.020	15.248	18,334,098
2023-09-19	17.380	17.560	17.190	17.330	15.526	21,127,148
2023-09-18	17.130	17.540	16.910	17.300	15.499	25,556,383
2023-09-15	17.220	17.590	16.930	17.220	15.427	40,700,899
2023-09-14	16.750	17.130	16.690	17.010	15.239	30,539,651
2023-09-13	16.550	16.950	16.500	16.800	15.051	23,552,436
2023-09-12	17.280	17.440	16.660	16.690	14.952	27,385,919
2023-09-11	16.770	17.300	16.710	17.180	15.391	34,116,566
2023-09-08	16.770	16.990	16.710	16.730	14.988	13,090,905
2023-09-07	17.100	17.370	16.720	16.830	15.078	22,863,902
2023-09-06	16.990	17.200	16.790	17.150	15.364	28,644,223
2023-09-05	17.100	17.160	16.800	17.010	15.239	31,838,360
2023-09-04	17.610	17.800	17.110	17.300	15.499	64,636,169
2023-09-01	16.060	17.300	16.010	17.080	15.302	59,527,125
2023-08-31	16.090	16.160	15.800	15.880	14.227	20,289,672
2023-08-30	16.030	16.160	15.800	15.840	14.191	21,306,202
2023-08-29	15.280	15.990	15.280	15.940	14.280	35,317,884
2023-08-28	15.700	15.880	15.200	15.390	13.788	33,091,322
2023-08-25	14.900	15.080	14.710	14.930	13.376	23,388,061
2023-08-24	14.510	15.240	14.450	15.000	13.438	41,237,301
2023-08-23	14.750	14.940	14.380	14.510	12.999	31,897,233
2023-08-22	14.190	14.940	14.190	14.750	13.214	41,910,123
2023-08-21	14.250	14.450	14.180	14.190	12.713	11,482,119
2023-08-18	14.570	14.700	14.240	14.240	12.757	20,560,193
2023-08-17	14.620	14.680	14.450	14.610	13.089	17,019,101
2023-08-16	14.760	14.920	14.660	14.680	13.152	17,021,449
2023-08-15	14.970	15.150	14.660	14.810	13.268	17,021,892
2023-08-14	14.680	15.060	14.560	14.990	13.429	26,899,328
2023-08-11	15.110	15.490	14.860	14.890	13.340	26,170,295
2023-08-10	15.160	15.520	15.020	15.130	13.555	19,097,507
2023-08-09	15.050	15.230	14.970	15.170	13.591	19,505,484
2023-08-08	14.880	15.240	14.680	15.150	13.573	32,274,558
2023-08-07	15.150	15.280	14.970	15.240	13.653	18,848,713
2023-08-04	15.600	15.930	15.070	15.200	13.617	32,223,896
2023-08-03	15.380	15.490	15.240	15.320	13.725	19,534,645
2023-08-02	15.750	15.750	15.430	15.590	13.967	19,597,472
2023-08-01	15.870	16.100	15.690	15.750	14.110	27,251,518
2023-07-31	15.640	16.250	15.610	15.720	14.083	50,161,006
2023-07-28	14.980	15.570	14.810	15.430	13.823	35,066,641

← NewerPage 13 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.