Henan Shenhuo Coal & Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	18.130	18.220	17.650	17.960	16.677	39,906,380
2024-10-24	18.610	18.610	18.050	18.160	16.863	38,090,476
2024-10-23	18.780	18.880	18.450	18.630	17.299	37,518,874
2024-10-22	18.650	18.970	18.210	18.630	17.299	39,833,333
2024-10-21	18.420	18.900	18.120	18.610	17.281	41,286,294
2024-10-18	18.250	18.740	18.110	18.420	17.104	42,978,230
2024-10-17	18.560	19.090	18.310	18.330	17.021	29,574,026
2024-10-16	17.900	18.880	17.850	18.490	17.169	29,186,679
2024-10-15	18.880	19.120	18.260	18.270	16.965	41,236,411
2024-10-14	18.620	19.530	18.470	19.130	17.764	51,081,626
2024-10-11	18.590	19.150	18.180	18.400	17.086	52,904,260
2024-10-10	17.650	19.160	17.650	18.510	17.188	77,161,486
2024-10-09	18.940	18.940	17.640	17.650	16.389	89,214,900
2024-10-08	22.000	22.050	18.320	19.600	18.200	114,619,374
2024-09-30	19.900	20.080	18.950	20.080	18.646	77,105,013
2024-09-27	17.880	18.730	17.620	18.300	16.993	77,105,844
2024-09-26	15.980	17.300	15.980	17.300	16.064	61,140,257
2024-09-25	16.450	17.070	16.020	16.120	14.969	63,160,159
2024-09-24	14.950	16.260	14.950	16.100	14.950	66,991,522
2024-09-23	14.910	15.100	14.620	14.840	13.780	34,388,984
2024-09-20	14.800	15.170	14.710	15.080	14.003	40,982,993
2024-09-19	14.230	15.010	14.010	14.950	13.882	56,470,059
2024-09-18	13.610	14.350	13.610	14.180	13.167	40,690,728
2024-09-13	13.560	13.940	13.460	13.610	12.638	47,076,580
2024-09-12	13.350	13.630	13.300	13.480	12.517	41,249,216
2024-09-11	13.440	13.440	13.040	13.200	12.257	34,370,404
2024-09-10	13.580	13.850	13.410	13.550	12.582	31,831,151
2024-09-09	13.450	13.650	13.160	13.500	12.536	38,009,563
2024-09-06	13.970	13.980	13.500	13.520	12.554	32,963,811
2024-09-05	14.330	14.510	13.850	13.970	12.972	34,017,974
2024-09-04	14.600	14.620	14.250	14.320	13.297	32,390,172
2024-09-03	14.860	15.020	14.680	14.820	13.762	25,419,007
2024-09-02	14.900	15.200	14.750	14.890	13.827	23,594,035
2024-08-30	15.120	15.360	14.840	15.050	13.975	39,946,083
2024-08-29	14.830	15.170	14.720	15.090	14.012	24,224,332
2024-08-28	15.210	15.500	14.910	15.030	13.957	26,765,885
2024-08-27	15.450	15.460	15.190	15.290	14.198	22,578,083
2024-08-26	15.510	15.640	15.320	15.510	14.402	20,873,733
2024-08-23	15.300	15.690	15.210	15.400	14.300	19,960,524
2024-08-22	15.690	15.730	15.350	15.420	14.319	23,585,044
2024-08-21	16.010	16.040	15.400	15.780	14.653	38,647,218
2024-08-20	16.840	17.000	15.830	15.910	14.774	43,480,724
2024-08-19	16.750	17.140	16.750	17.060	15.842	25,816,169
2024-08-16	16.550	17.070	16.480	16.690	15.498	25,007,940
2024-08-15	16.160	16.580	16.090	16.340	15.173	16,143,649
2024-08-14	16.580	16.650	16.160	16.210	15.052	17,504,192
2024-08-13	16.910	16.990	16.340	16.640	15.452	21,761,602
2024-08-12	16.760	17.090	16.720	16.880	15.674	16,839,540
2024-08-09	16.950	17.200	16.790	16.790	15.591	23,019,839
2024-08-08	16.950	17.050	16.420	16.800	15.600	31,955,893
2024-08-07	16.100	17.200	15.910	17.010	15.795	45,798,708
2024-08-06	16.120	16.230	15.820	16.060	14.913	22,247,237
2024-08-05	15.810	16.270	15.720	15.910	14.774	23,747,108
2024-08-02	16.250	16.400	16.000	16.130	14.978	18,744,814
2024-08-01	16.770	17.000	16.340	16.390	15.219	35,403,423
2024-07-31	15.710	16.550	15.490	16.450	15.275	40,711,897
2024-07-30	16.200	16.200	15.630	15.720	14.597	34,358,500
2024-07-29	16.840	17.020	16.350	16.380	15.210	27,053,022
2024-07-26	16.500	16.980	16.460	16.780	15.582	23,403,738
2024-07-25	16.750	16.750	16.330	16.400	15.229	25,304,275

← NewerPage 9 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.