Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.110	16.450	16.050	16.300	13.632	26,312,375
2023-04-27	16.810	16.940	16.020	16.230	13.573	45,738,843
2023-04-26	17.110	17.350	16.750	16.820	14.067	29,890,703
2023-04-25	17.400	17.770	17.110	17.180	14.368	37,552,489
2023-04-24	18.520	18.820	17.590	17.700	14.803	47,075,061
2023-04-21	18.870	18.970	18.510	18.580	15.539	22,098,734
2023-04-20	19.080	19.100	18.310	18.870	15.781	48,335,958
2023-04-19	19.160	19.600	19.000	19.070	15.949	39,274,002
2023-04-18	19.050	19.410	18.910	19.090	15.965	29,220,333
2023-04-17	18.260	19.210	18.200	19.170	16.032	49,624,784
2023-04-14	18.080	18.600	17.850	18.400	15.388	51,737,242
2023-04-13	17.520	18.250	17.470	17.950	15.012	48,338,548
2023-04-12	17.280	18.130	17.200	17.520	14.652	43,804,600
2023-04-11	17.380	17.650	17.020	17.310	14.477	35,389,011
2023-04-10	16.980	17.670	16.970	17.530	14.661	36,275,042
2023-04-07	17.360	17.550	17.060	17.080	14.284	24,910,201
2023-04-06	17.640	17.870	17.220	17.430	14.577	24,362,028
2023-04-04	17.550	18.040	17.420	17.760	14.853	25,623,658
2023-04-03	17.720	17.990	17.260	17.690	14.794	32,272,220
2023-03-31	18.100	18.140	17.600	17.720	14.819	27,848,165
2023-03-30	17.300	18.250	16.980	18.120	15.154	48,092,222
2023-03-29	17.620	17.640	17.160	17.260	14.435	20,805,707
2023-03-28	17.620	17.890	17.330	17.480	14.619	44,426,051
2023-03-27	18.200	18.300	17.720	18.020	15.070	36,032,282
2023-03-24	18.480	18.750	17.840	18.460	15.438	36,052,730
2023-03-23	17.560	18.460	17.390	18.290	15.296	32,528,916
2023-03-22	17.590	18.020	17.470	17.610	14.727	22,604,886
2023-03-21	17.300	17.650	17.230	17.590	14.711	19,599,209
2023-03-20	17.350	17.480	17.030	17.280	14.452	22,323,714
2023-03-17	17.060	17.540	16.980	17.340	14.502	26,233,825
2023-03-16	17.400	17.550	16.870	16.990	14.209	40,410,368
2023-03-15	17.850	17.960	17.600	17.800	14.886	19,775,336
2023-03-14	18.100	18.490	17.720	17.730	14.828	23,743,291
2023-03-13	17.900	18.340	17.800	18.130	15.162	16,893,527
2023-03-10	18.160	18.310	17.860	17.960	15.020	29,195,458
2023-03-09	18.600	18.820	18.360	18.470	15.447	19,844,035
2023-03-08	18.730	18.730	18.210	18.550	15.514	30,190,323
2023-03-07	18.750	19.490	18.680	18.920	15.823	39,286,387
2023-03-06	19.200	19.450	18.610	18.850	15.765	41,837,054
2023-03-03	18.700	19.620	18.500	19.410	16.233	47,787,217
2023-03-02	19.110	19.210	18.660	18.750	15.681	24,805,640
2023-03-01	18.700	19.120	18.510	19.030	15.915	28,915,924
2023-02-28	18.750	18.900	18.430	18.700	15.639	25,529,986
2023-02-27	18.870	19.180	18.640	18.870	15.781	23,341,959
2023-02-24	19.600	19.700	18.740	18.860	15.773	38,564,679
2023-02-23	19.950	20.330	19.420	19.740	16.509	32,113,504
2023-02-22	19.490	19.860	19.300	19.530	16.333	36,983,457
2023-02-21	18.950	19.750	18.780	19.460	16.275	65,059,850
2023-02-20	17.440	18.900	17.440	18.840	15.756	75,219,249
2023-02-17	16.990	17.450	16.990	17.220	14.401	21,558,924
2023-02-16	17.430	17.510	16.860	17.000	14.217	30,558,512
2023-02-15	17.540	18.190	17.450	17.500	14.636	34,793,856
2023-02-14	17.240	17.870	17.240	17.510	14.644	27,089,022
2023-02-13	17.150	17.700	16.910	17.260	14.435	30,727,310
2023-02-10	17.490	17.500	16.880	17.130	14.326	30,405,839
2023-02-09	17.550	17.680	17.300	17.480	14.619	27,732,451
2023-02-08	17.800	17.940	17.440	17.510	14.644	31,753,678
2023-02-07	17.890	18.050	17.670	17.860	14.937	24,858,648
2023-02-06	18.010	18.110	17.650	17.900	14.970	24,924,444
2023-02-03	18.250	18.380	17.910	18.260	15.271	22,481,503

← NewerPage 15 of 21 · 1,217 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.