Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.130	15.310	15.020	15.020	13.456	23,628,291
2023-07-26	15.080	15.300	14.930	15.070	13.501	27,735,620
2023-07-25	14.300	15.450	14.270	15.130	13.555	86,734,679
2023-07-24	14.080	14.230	13.790	14.070	12.605	17,816,701
2023-07-21	14.330	14.420	14.120	14.160	12.686	21,100,447
2023-07-20	14.370	14.770	14.320	14.470	12.963	44,476,513
2023-07-19	14.160	14.360	14.120	14.300	12.811	23,775,713
2023-07-18	14.250	14.480	14.110	14.200	12.722	29,353,931
2023-07-17	14.290	14.360	13.980	14.170	12.695	27,401,799
2023-07-14	14.650	14.760	14.250	14.400	12.901	48,993,605
2023-07-13	13.950	14.750	13.930	14.640	13.116	82,635,169
2023-07-12	13.580	13.850	13.480	13.690	12.265	31,063,609
2023-07-11	13.650	13.690	13.390	13.600	12.184	23,890,286
2023-07-10	13.470	13.700	13.400	13.640	12.220	29,731,941
2023-07-07	13.200	13.820	13.080	13.570	12.157	42,283,503
2023-07-06	13.460	13.470	13.240	13.270	11.888	18,639,223
2023-07-05	13.400	13.550	13.350	13.460	12.059	22,221,651
2023-07-04	13.550	13.600	13.220	13.460	12.059	29,747,972
2023-07-03	13.020	13.480	13.010	13.420	12.023	43,349,658
2023-06-30	12.930	13.150	12.900	13.000	11.646	27,563,433
2023-06-29	13.330	13.330	12.880	12.940	11.593	27,664,758
2023-06-28	13.250	13.330	13.040	13.280	11.897	25,516,200
2023-06-27	12.650	13.400	12.600	13.190	11.817	44,560,710
2023-06-26	12.900	12.990	12.590	12.670	11.351	31,489,514
2023-06-21	13.210	13.440	12.970	13.010	11.655	26,095,465
2023-06-20	13.420	13.460	13.190	13.190	11.817	22,416,700
2023-06-19	13.780	13.790	13.330	13.380	11.987	37,761,665
2023-06-16	13.680	13.950	13.630	13.800	12.363	34,696,272
2023-06-15	13.820	13.850	13.450	13.780	12.345	51,394,555
2023-06-14	13.900	14.070	13.580	13.840	12.399	60,116,302
2023-06-13	13.990	14.060	13.710	13.900	12.453	36,973,540
2023-06-12	13.870	14.180	13.700	14.040	12.578	47,437,755
2023-06-09	13.900	14.150	13.710	14.050	12.587	57,226,100
2023-06-08	13.520	13.940	13.420	13.920	12.471	55,902,941
2023-06-07	13.430	13.700	13.280	13.460	12.059	30,074,876
2023-06-06	13.170	13.980	13.120	13.570	12.157	66,908,901
2023-06-05	13.500	13.630	13.180	13.190	11.817	38,632,025
2023-06-02	12.810	13.530	12.810	13.500	12.094	58,591,816
2023-06-01	12.720	12.970	12.620	12.840	11.503	31,476,981
2023-05-31	13.200	13.200	12.660	12.780	11.449	50,039,866
2023-05-30	13.190	13.300	13.030	13.240	11.861	19,658,772
2023-05-29	13.160	13.330	13.100	13.260	11.879	28,336,843
2023-05-26	13.070	13.250	12.860	13.170	11.799	27,740,667
2023-05-25	13.270	13.330	13.010	13.170	11.799	20,925,414
2023-05-24	13.480	13.490	13.190	13.260	11.879	24,756,308
2023-05-23	13.610	13.710	13.490	13.540	12.130	25,345,921
2023-05-22	13.590	13.680	13.360	13.600	12.184	28,934,249
2023-05-19	13.820	13.820	13.440	13.660	12.238	49,300,145
2023-05-18	14.400	14.400	13.820	13.910	12.462	42,023,749
2023-05-17	15.210	15.380	14.970	15.040	12.578	39,814,985
2023-05-16	15.390	15.680	15.260	15.310	12.804	40,423,550
2023-05-15	15.290	15.430	14.910	15.390	12.871	41,725,387
2023-05-12	15.610	15.620	15.060	15.260	12.762	30,666,593
2023-05-11	15.710	15.720	15.130	15.580	13.030	20,897,388
2023-05-10	15.920	15.990	15.530	15.700	13.130	20,719,563
2023-05-09	16.190	16.290	15.780	15.800	13.214	35,081,015
2023-05-08	15.470	16.430	15.470	16.170	13.523	46,862,009
2023-05-05	15.700	15.890	15.250	15.340	12.829	31,431,209
2023-05-04	16.130	16.160	15.400	15.670	13.105	45,078,772
2023-04-28	16.110	16.450	16.050	16.300	13.632	26,312,375

← NewerPage 14 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.