Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.620	15.260	14.380	14.970	12.520	112,572,865
2022-08-01	14.480	14.980	14.400	14.930	12.486	86,906,383
2022-07-29	14.570	14.780	14.260	14.360	12.009	55,327,055
2022-07-28	14.450	14.670	14.350	14.500	12.127	53,636,239
2022-07-27	13.900	14.550	13.830	14.240	11.909	70,699,286
2022-07-26	13.830	14.040	13.630	13.920	11.642	36,158,875
2022-07-25	14.060	14.200	13.770	13.840	11.575	40,474,088
2022-07-22	14.080	14.130	13.770	13.840	11.575	51,143,537
2022-07-21	14.580	14.650	14.070	14.080	11.775	65,185,588
2022-07-20	14.160	14.860	14.120	14.570	12.185	90,853,993
2022-07-19	14.220	14.340	13.870	14.170	11.851	82,026,617
2022-07-18	13.290	14.250	13.190	14.170	11.851	130,555,977
2022-07-15	13.150	13.520	13.070	13.080	10.939	67,222,604
2022-07-14	13.260	13.500	13.120	13.200	11.039	58,144,560
2022-07-13	13.420	13.550	13.240	13.340	11.156	82,683,788
2022-07-12	13.120	13.770	13.010	13.430	11.232	206,658,224
2022-07-11	12.930	12.930	12.150	12.540	10.487	112,996,467
2022-07-08	13.640	13.770	13.080	13.110	10.964	82,970,124
2022-07-07	13.200	13.680	12.870	13.380	11.190	122,399,186
2022-07-06	13.820	13.860	12.950	13.210	11.048	181,892,618
2022-07-05	12.720	13.930	12.720	13.930	11.650	187,355,511
2022-07-04	12.770	12.970	12.540	12.660	10.588	69,892,750
2022-07-01	12.850	12.980	12.500	12.860	10.755	83,033,516
2022-06-30	13.250	13.360	13.020	13.080	10.939	66,818,922
2022-06-29	13.150	13.420	13.070	13.200	11.039	82,080,224
2022-06-28	13.100	13.280	12.950	13.200	11.039	92,321,512
2022-06-27	12.670	13.020	12.370	13.020	10.889	101,597,844
2022-06-24	12.750	12.950	12.610	12.680	10.604	72,987,254
2022-06-23	12.700	13.040	12.520	12.980	10.855	69,603,301
2022-06-22	12.950	13.200	12.810	12.880	10.772	75,250,110
2022-06-21	12.900	13.090	12.580	12.880	10.772	81,668,255
2022-06-20	13.350	13.450	12.700	12.950	10.830	137,664,596
2022-06-17	13.520	13.660	13.210	13.590	11.366	117,965,838
2022-06-16	14.260	14.600	13.670	13.830	11.566	98,226,533
2022-06-15	14.560	14.810	14.040	14.050	11.750	89,984,178
2022-06-14	14.410	14.750	14.050	14.510	12.135	77,843,579
2022-06-13	14.810	15.060	14.400	14.640	12.244	96,113,551
2022-06-10	14.380	15.360	14.310	15.140	12.662	91,208,115
2022-06-09	14.830	15.110	14.570	14.710	12.302	77,082,931
2022-06-08	14.600	14.990	14.280	14.930	12.486	105,748,067
2022-06-07	14.290	14.580	14.030	14.480	12.110	96,702,939
2022-06-06	13.650	14.450	13.620	14.380	12.026	116,265,524
2022-06-02	13.700	13.950	13.480	13.500	11.290	71,937,200
2022-06-01	13.700	13.910	13.430	13.840	11.575	98,337,805
2022-05-31	13.920	14.110	13.600	14.100	11.792	79,596,828
2022-05-30	13.980	14.190	13.810	13.960	11.675	64,435,769
2022-05-27	14.280	14.360	13.840	14.010	11.717	100,961,048
2022-05-26	13.960	14.460	13.810	14.240	11.909	122,146,314
2022-05-25	13.660	14.200	13.440	13.980	11.692	112,057,348
2022-05-24	13.800	14.300	13.630	13.650	11.416	137,668,320
2022-05-23	14.190	14.190	13.580	13.860	11.591	175,775,989
2022-05-20	12.430	13.500	12.400	13.500	11.290	145,103,527
2022-05-19	12.130	12.440	11.760	12.270	10.262	85,057,101
2022-05-18	13.210	13.440	12.510	12.830	10.354	100,547,218
2022-05-17	13.400	13.600	13.080	13.280	10.717	96,897,836
2022-05-16	12.800	13.800	12.700	13.490	10.886	154,688,549
2022-05-13	12.650	13.180	11.400	13.180	10.636	215,705,419
2022-05-12	11.980	11.980	11.980	11.980	9.668	0
2022-05-11	11.980	11.980	11.980	11.980	9.668	0
2022-05-10	11.980	11.980	11.980	11.980	9.668	0

← NewerPage 18 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.