Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.060	11.520	10.910	11.490	9.272	84,040,044
2022-01-28	11.150	11.220	10.330	10.720	8.651	77,159,616
2022-01-27	11.580	11.650	11.060	11.120	8.974	65,273,693
2022-01-26	11.240	11.460	10.950	11.340	9.151	92,705,622
2022-01-25	11.050	11.310	10.870	10.880	8.780	90,295,626
2022-01-24	11.400	11.500	10.800	11.080	8.941	92,141,326
2022-01-21	11.100	11.750	10.920	11.550	9.321	125,181,524
2022-01-20	10.920	11.290	10.700	11.130	8.982	85,385,388
2022-01-19	11.160	11.350	10.830	11.050	8.917	124,052,884
2022-01-18	10.320	11.070	10.260	11.010	8.885	128,696,912
2022-01-17	10.210	10.380	9.860	10.280	8.296	81,462,284
2022-01-14	10.500	10.540	10.140	10.340	8.344	106,001,183
2022-01-13	10.460	11.110	10.400	10.730	8.659	123,039,026
2022-01-12	10.680	10.800	10.310	10.530	8.498	103,629,239
2022-01-11	10.190	10.680	10.090	10.530	8.498	161,265,866
2022-01-10	9.890	10.670	9.800	10.290	8.304	197,604,155
2022-01-07	9.240	9.990	9.210	9.710	7.836	177,975,695
2022-01-06	9.110	9.280	9.080	9.250	7.465	85,007,978
2022-01-05	9.200	9.230	8.950	9.050	7.303	64,463,817
2022-01-04	9.190	9.340	9.100	9.240	7.457	83,750,930
2021-12-31	9.150	9.170	9.030	9.090	7.335	51,212,699
2021-12-30	9.020	9.300	8.970	9.190	7.416	87,716,860
2021-12-29	9.120	9.130	8.990	9.020	7.279	51,505,484
2021-12-28	9.070	9.150	8.970	9.150	7.384	58,939,476
2021-12-27	9.180	9.240	9.020	9.080	7.327	64,301,424
2021-12-24	9.490	9.490	9.200	9.240	7.457	97,192,493
2021-12-23	9.370	9.710	9.360	9.580	7.731	175,333,397
2021-12-22	9.000	9.240	8.990	9.180	7.408	97,611,769
2021-12-21	8.850	9.030	8.720	8.930	7.206	58,916,553
2021-12-20	9.130	9.330	8.870	8.880	7.166	94,202,540
2021-12-17	9.340	9.590	9.210	9.220	7.440	139,080,686
2021-12-16	8.770	9.240	8.750	9.220	7.440	152,155,433
2021-12-15	8.880	8.970	8.770	8.790	7.093	74,117,997
2021-12-14	9.220	9.220	8.910	8.940	7.214	101,231,318
2021-12-13	9.040	9.330	8.900	9.240	7.457	119,953,350
2021-12-10	9.030	9.190	8.970	9.020	7.279	79,856,627
2021-12-09	9.190	9.260	9.040	9.080	7.327	98,997,530
2021-12-08	9.380	9.450	9.150	9.260	7.473	98,423,783
2021-12-07	9.150	9.350	8.960	9.250	7.465	145,709,221
2021-12-06	9.000	9.450	8.970	9.070	7.319	171,435,928
2021-12-03	8.650	9.040	8.520	8.910	7.190	115,707,228
2021-12-02	8.690	8.770	8.550	8.670	6.997	65,162,043
2021-12-01	8.560	8.790	8.500	8.780	7.085	71,749,856
2021-11-30	8.730	8.860	8.450	8.560	6.908	81,548,804
2021-11-29	8.480	8.800	8.370	8.710	7.029	77,858,717
2021-11-26	8.850	8.970	8.740	8.760	7.069	82,736,571
2021-11-25	9.200	9.220	8.900	8.970	7.239	101,621,423
2021-11-24	8.930	9.210	8.860	9.200	7.424	155,738,737
2021-11-23	8.680	9.040	8.610	8.880	7.166	154,739,483
2021-11-22	8.750	8.830	8.570	8.680	7.005	112,953,164
2021-11-19	8.370	8.760	8.190	8.750	7.061	165,557,719
2021-11-18	8.300	8.500	8.230	8.370	6.754	102,630,455
2021-11-17	8.080	8.320	8.070	8.300	6.698	74,729,830
2021-11-16	8.400	8.470	8.140	8.170	6.593	88,017,711
2021-11-15	8.320	8.490	8.260	8.400	6.779	84,971,115
2021-11-12	8.860	8.890	8.390	8.430	6.803	145,825,873
2021-11-11	8.570	8.740	8.480	8.720	7.037	131,740,537
2021-11-10	8.470	8.680	8.220	8.610	6.948	139,975,256
2021-11-09	8.630	8.740	8.430	8.540	6.892	85,478,864
2021-11-08	8.630	8.740	8.560	8.580	6.924	103,604,089

← NewerPage 20 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.