Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.850	18.900	18.280	18.370	17.361	31,652,987
2025-01-17	18.970	19.020	18.600	18.770	17.739	30,562,977
2025-01-16	18.500	19.030	18.240	18.990	17.947	71,157,682
2025-01-15	18.050	18.510	17.600	17.660	16.690	30,237,191
2025-01-14	17.890	18.130	17.600	18.130	17.134	40,039,848
2025-01-13	17.170	18.000	17.110	17.900	16.916	49,883,213
2025-01-10	17.060	17.860	17.060	17.310	16.359	31,284,382
2025-01-09	16.860	17.230	16.700	17.060	16.123	28,690,080
2025-01-08	17.390	17.500	16.680	16.990	16.056	43,816,340
2025-01-07	17.410	17.850	17.170	17.520	16.557	38,352,963
2025-01-06	17.600	18.120	17.200	17.430	16.472	57,086,798
2025-01-03	16.840	17.890	16.840	17.570	16.605	70,551,795
2025-01-02	16.770	17.450	16.600	16.840	15.915	37,211,226
2024-12-31	17.150	17.230	16.800	16.900	15.971	40,079,457
2024-12-30	16.100	17.090	16.060	17.010	16.075	61,207,821
2024-12-27	16.440	16.630	16.110	16.120	15.234	32,279,180
2024-12-26	16.350	16.580	16.170	16.450	15.546	19,464,800
2024-12-25	16.150	16.400	16.040	16.290	15.395	21,847,299
2024-12-24	16.200	16.280	15.930	16.140	15.253	33,032,640
2024-12-23	16.210	16.530	16.200	16.220	15.329	32,594,686
2024-12-20	16.710	16.760	16.130	16.180	15.291	40,598,029
2024-12-19	16.810	16.890	16.510	16.730	15.811	37,576,742
2024-12-18	17.320	17.580	17.000	17.060	16.123	32,222,912
2024-12-17	17.350	17.570	17.160	17.280	16.330	33,969,725
2024-12-16	17.310	17.860	17.250	17.500	16.538	36,433,810
2024-12-13	18.140	18.180	17.340	17.340	16.387	64,956,033
2024-12-12	18.000	18.380	17.850	18.190	17.190	36,166,660
2024-12-11	17.120	18.350	17.100	18.010	17.020	64,765,597
2024-12-10	17.520	17.850	17.100	17.180	16.236	52,926,763
2024-12-09	17.000	17.440	17.000	17.210	15.981	29,544,648
2024-12-06	17.090	17.200	16.860	17.110	15.888	36,657,140
2024-12-05	16.780	17.190	16.560	17.090	15.869	47,439,456
2024-12-04	16.260	17.040	16.180	16.850	15.647	57,715,383
2024-12-03	16.260	16.290	16.080	16.230	15.071	20,300,345
2024-12-02	16.130	16.330	16.040	16.260	15.099	31,626,331
2024-11-29	15.800	16.200	15.780	16.150	14.997	29,900,859
2024-11-28	16.250	16.270	15.860	15.880	14.746	26,797,083
2024-11-27	15.970	16.260	15.770	16.250	15.089	23,392,728
2024-11-26	16.000	16.210	15.890	15.990	14.848	19,498,388
2024-11-25	15.950	16.260	15.830	16.040	14.894	30,002,199
2024-11-22	16.710	16.790	15.860	15.890	14.755	48,791,326
2024-11-21	17.040	17.040	16.630	16.780	15.582	35,073,922
2024-11-20	16.880	17.170	16.720	17.100	15.879	32,165,647
2024-11-19	16.990	17.140	16.490	16.840	15.637	47,775,442
2024-11-18	17.730	17.820	16.780	17.030	15.814	62,727,131
2024-11-15	18.050	18.430	17.930	18.100	16.807	21,541,490
2024-11-14	18.620	18.660	18.000	18.050	16.761	28,572,473
2024-11-13	18.550	18.720	18.300	18.610	17.281	27,161,773
2024-11-12	18.980	19.300	18.590	18.780	17.439	33,624,756
2024-11-11	19.350	19.350	18.730	19.090	17.727	45,480,491
2024-11-08	20.400	20.540	19.550	19.660	18.256	41,757,020
2024-11-07	19.500	20.560	19.300	20.120	18.683	50,737,512
2024-11-06	19.160	19.990	19.110	19.710	18.302	67,610,184
2024-11-05	18.850	19.250	18.640	19.140	17.773	51,097,304
2024-11-04	18.220	18.870	18.000	18.850	17.504	51,643,876
2024-11-01	17.850	18.860	17.760	18.160	16.863	64,509,395
2024-10-31	17.720	18.180	17.650	17.890	16.612	37,349,325
2024-10-30	17.590	17.820	17.420	17.720	16.454	32,075,369
2024-10-29	18.220	18.220	17.570	17.620	16.362	44,923,636
2024-10-28	17.990	18.530	17.910	18.240	16.937	44,438,670

← NewerPage 8 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.