Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.980	11.980	11.980	11.980	9.668	0
2022-05-06	11.980	11.980	11.980	11.980	9.668	0
2022-05-05	11.980	11.980	11.980	11.980	9.668	0
2022-04-29	11.980	11.980	11.980	11.980	9.668	0
2022-04-28	11.980	11.980	11.980	11.980	9.668	0
2022-04-27	11.980	11.980	11.980	11.980	9.668	0
2022-04-26	11.980	11.980	11.980	11.980	9.668	0
2022-04-25	12.500	12.570	11.980	11.980	9.668	95,694,885
2022-04-22	13.260	13.640	13.090	13.350	10.773	67,165,171
2022-04-21	14.040	14.170	13.380	13.450	10.854	74,321,761
2022-04-20	14.480	14.780	13.610	13.660	11.023	110,745,546
2022-04-19	14.600	15.050	14.420	14.840	11.976	96,400,344
2022-04-18	14.400	14.840	14.200	14.460	11.669	74,218,645
2022-04-15	15.750	16.140	14.700	14.700	11.863	146,810,378
2022-04-14	14.110	15.380	13.850	15.380	12.411	112,618,727
2022-04-13	12.720	14.140	12.700	13.980	11.282	114,850,593
2022-04-12	12.790	13.030	12.370	12.850	10.370	72,400,186
2022-04-11	13.310	13.350	12.480	12.630	10.192	81,958,487
2022-04-08	13.760	14.020	13.150	13.490	10.886	80,321,578
2022-04-07	13.690	14.020	13.480	13.740	11.088	54,941,627
2022-04-06	14.060	14.150	13.380	13.950	11.257	83,803,812
2022-04-01	13.900	14.250	13.650	14.190	11.451	56,209,469
2022-03-31	14.040	14.320	13.860	14.030	11.322	80,505,251
2022-03-30	14.220	14.320	13.860	13.970	11.274	103,066,892
2022-03-29	14.600	14.850	14.320	14.630	11.806	90,754,298
2022-03-28	13.720	15.180	13.530	14.900	12.024	102,435,406
2022-03-25	14.110	14.500	13.850	13.870	11.193	73,595,998
2022-03-24	14.650	14.650	14.120	14.250	11.499	76,737,293
2022-03-23	13.710	14.470	13.590	14.270	11.516	78,158,508
2022-03-22	13.700	14.090	13.420	13.930	11.241	94,173,721
2022-03-21	12.900	13.460	12.900	13.450	10.854	95,505,448
2022-03-18	12.000	12.970	12.000	12.850	10.370	112,684,616
2022-03-17	11.500	12.050	11.210	11.830	9.547	121,669,421
2022-03-16	11.100	11.300	10.550	11.300	9.119	120,765,931
2022-03-15	11.590	11.780	10.810	10.810	8.723	168,133,811
2022-03-14	12.980	13.180	12.010	12.010	9.692	139,868,400
2022-03-11	13.150	13.630	12.730	13.340	10.765	88,584,529
2022-03-10	12.800	13.250	12.320	13.150	10.612	92,501,042
2022-03-09	12.770	13.450	12.220	12.990	10.483	144,852,623
2022-03-08	13.890	14.030	13.260	13.260	10.701	157,399,707
2022-03-07	15.000	15.230	14.200	14.730	11.887	135,384,334
2022-03-04	14.650	15.180	14.120	14.510	11.709	126,896,484
2022-03-03	14.240	15.000	14.140	14.440	11.653	196,785,198
2022-03-02	13.470	14.250	13.350	14.000	11.298	195,975,395
2022-03-01	13.030	13.200	12.620	12.950	10.450	101,724,585
2022-02-28	12.920	13.260	12.700	13.180	10.636	119,411,531
2022-02-25	12.850	13.700	12.560	12.660	10.216	155,342,126
2022-02-24	12.910	13.640	12.640	13.150	10.612	149,926,844
2022-02-23	13.180	13.410	12.870	13.020	10.507	88,317,402
2022-02-22	13.410	13.550	12.860	13.480	10.878	99,415,934
2022-02-21	13.290	13.310	12.880	13.150	10.612	93,408,706
2022-02-18	12.300	13.450	12.220	13.330	10.757	133,856,794
2022-02-17	12.440	12.690	12.170	12.480	10.071	89,269,463
2022-02-16	12.410	12.550	12.130	12.280	9.910	84,555,241
2022-02-15	12.780	12.790	12.210	12.400	10.007	94,998,541
2022-02-14	13.000	13.210	12.520	12.660	10.216	108,907,832
2022-02-11	12.830	13.450	12.720	13.000	10.491	129,350,399
2022-02-10	12.970	13.340	12.850	13.070	10.547	149,607,075
2022-02-09	13.070	13.580	12.540	12.710	10.257	221,596,611
2022-02-08	11.540	12.640	11.400	12.640	10.200	123,662,984

← NewerPage 19 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.