Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.000	14.680	13.920	14.570	12.185	55,148,306
2022-11-01	13.920	14.310	13.500	14.220	11.892	68,548,630
2022-10-31	14.630	14.650	13.720	14.030	11.734	59,890,820
2022-10-28	15.080	15.450	14.780	14.930	12.486	47,235,857
2022-10-27	14.650	15.460	14.610	15.160	12.679	68,920,232
2022-10-26	14.480	14.800	14.380	14.520	12.143	37,937,654
2022-10-25	14.300	14.610	13.900	14.520	12.143	48,685,640
2022-10-24	14.550	14.710	14.110	14.320	11.976	45,134,722
2022-10-21	14.780	14.850	14.540	14.560	12.177	34,748,894
2022-10-20	14.860	15.000	14.370	14.700	12.294	57,847,408
2022-10-19	14.900	15.480	14.850	15.040	12.578	72,828,397
2022-10-18	15.170	15.290	14.780	15.080	12.612	55,605,489
2022-10-17	15.210	15.270	14.450	15.170	12.687	63,494,039
2022-10-14	15.330	15.510	15.100	15.390	12.871	49,134,621
2022-10-13	15.880	15.940	15.060	15.130	12.653	67,100,900
2022-10-12	15.620	15.760	15.110	15.750	13.172	54,186,149
2022-10-11	16.200	16.320	15.470	15.640	13.080	74,699,619
2022-10-10	17.000	17.540	16.220	16.360	13.682	63,882,741
2022-09-30	16.500	17.340	16.480	16.790	14.042	63,365,924
2022-09-29	16.110	16.560	15.820	16.440	13.749	57,539,932
2022-09-28	16.670	16.830	15.650	15.800	13.214	60,572,072
2022-09-27	17.130	17.290	16.320	16.680	13.950	57,318,601
2022-09-26	17.050	17.640	16.850	17.100	14.301	45,102,243
2022-09-23	18.130	18.360	17.490	17.530	14.661	44,160,233
2022-09-22	17.950	18.500	17.750	18.240	15.254	49,016,126
2022-09-21	18.080	18.260	17.750	18.140	15.171	36,238,267
2022-09-20	18.300	18.420	17.890	18.020	15.070	43,464,743
2022-09-19	17.720	18.480	17.510	18.130	15.162	48,859,818
2022-09-16	18.400	18.590	17.520	17.720	14.819	58,723,606
2022-09-15	19.400	19.690	17.920	18.400	15.388	79,121,458
2022-09-14	19.030	19.880	18.980	19.350	16.183	55,992,286
2022-09-13	19.310	19.950	19.230	19.450	16.266	56,907,678
2022-09-09	19.650	19.810	19.000	19.600	16.392	69,368,660
2022-09-08	18.900	19.690	18.820	19.110	15.982	128,218,697
2022-09-07	17.440	19.210	17.420	19.210	16.066	139,390,280
2022-09-06	16.750	17.620	16.420	17.460	14.602	67,411,533
2022-09-05	16.700	17.110	16.480	16.800	14.050	56,203,655
2022-09-02	16.630	16.850	16.290	16.510	13.808	43,985,976
2022-09-01	16.080	17.030	15.720	16.690	13.958	80,822,027
2022-08-31	17.320	17.410	15.830	16.080	13.448	123,081,343
2022-08-30	18.400	18.600	17.440	17.530	14.661	85,108,521
2022-08-29	18.450	18.910	17.750	18.730	15.664	91,081,686
2022-08-26	18.800	18.940	18.350	18.550	15.514	108,679,884
2022-08-25	16.790	18.270	16.700	18.270	15.279	94,965,131
2022-08-24	16.810	16.950	16.400	16.610	13.891	72,798,825
2022-08-23	17.440	17.570	16.600	16.650	13.925	108,872,950
2022-08-22	17.070	17.580	16.900	17.510	14.644	66,869,347
2022-08-19	16.830	17.540	16.760	16.980	14.201	65,719,866
2022-08-18	16.800	17.080	16.640	16.860	14.100	38,845,927
2022-08-17	17.010	17.160	16.790	17.000	14.217	41,243,095
2022-08-16	16.880	17.190	16.590	17.050	14.259	59,295,224
2022-08-15	16.840	17.460	16.760	16.910	14.142	95,978,640
2022-08-12	16.130	17.160	15.970	16.890	14.125	92,857,753
2022-08-11	15.860	16.090	15.650	15.970	13.356	53,822,453
2022-08-10	15.630	16.070	15.540	15.760	13.180	65,590,898
2022-08-09	14.860	15.960	14.790	15.920	13.314	109,455,421
2022-08-08	14.300	14.980	14.170	14.880	12.444	51,118,836
2022-08-05	14.380	14.520	13.900	14.470	12.101	52,566,340
2022-08-04	14.700	14.840	14.080	14.240	11.909	58,065,381
2022-08-03	14.910	15.520	14.530	14.580	12.193	77,555,556

← NewerPage 17 of 21 · 1,212 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.