China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.100	51.000	49.500	50.980	50.980	39,659,903
2026-10-15	50.550	50.790	49.620	50.600	50.600	38,955,995
2026-10-14	49.500	50.770	49.400	50.550	50.550	41,319,449
2026-10-13	49.330	49.860	49.100	49.490	49.490	35,420,532
2026-10-12	48.390	49.380	48.310	49.380	49.380	38,314,095
2026-10-09	47.480	49.200	47.330	48.400	48.400	46,331,374
2026-10-08	47.300	48.200	46.130	47.490	47.490	63,234,112
2026-09-30	47.050	48.230	46.990	47.800	47.800	20,701,575
2026-09-29	48.300	48.310	46.710	47.300	47.300	22,209,153
2026-09-28	47.790	48.410	47.560	48.390	48.390	23,073,114
2026-09-24	47.340	48.160	47.150	48.030	48.030	25,276,695
2026-09-23	47.510	47.840	47.120	47.210	47.210	13,238,520
2026-09-22	46.430	47.740	46.150	47.510	47.510	24,855,945
2026-09-21	46.180	46.850	45.760	46.800	46.800	17,129,684
2026-09-18	46.200	46.700	46.100	46.230	46.230	16,365,848
2026-09-17	47.000	47.090	46.110	46.480	46.480	17,774,670
2026-09-16	46.930	47.180	46.250	47.100	47.100	19,917,107
2026-09-15	47.380	47.450	46.910	46.980	46.980	15,774,334
2026-09-14	47.400	48.160	46.970	47.200	47.200	19,855,669
2026-09-11	47.340	48.100	47.050	47.510	47.510	30,479,399
2026-09-10	47.360	47.510	46.760	47.280	47.280	20,059,700
2026-09-09	46.160	47.390	45.950	47.330	47.330	29,753,880
2026-09-08	46.000	46.330	45.600	46.320	46.320	25,928,795
2026-09-07	47.500	47.760	45.220	46.090	46.090	47,517,719
2026-09-04	47.770	48.090	47.220	47.610	47.610	19,862,745
2026-09-03	48.000	48.580	47.670	47.780	47.780	21,839,727
2026-09-02	48.950	49.050	47.400	48.050	48.050	34,721,465
2026-09-01	48.780	49.480	48.240	48.300	48.300	32,302,323
2026-08-31	48.000	48.970	47.550	48.780	48.780	39,607,184
2026-08-28	47.800	48.180	47.080	47.630	47.630	22,726,453
2026-08-27	47.050	48.000	47.040	47.800	47.800	21,724,366
2026-08-26	46.860	47.660	46.680	47.260	47.260	19,573,472
2026-08-25	46.890	47.500	46.730	47.170	47.170	25,796,575
2026-08-24	46.380	47.000	46.290	46.890	46.890	23,941,219
2026-08-21	46.340	46.900	46.290	46.410	46.410	18,121,401
2026-08-20	46.000	47.110	45.800	46.550	46.550	27,294,396
2026-08-19	46.000	46.520	45.800	46.520	46.520	40,002,953
2026-08-18	44.800	45.970	44.790	45.700	45.700	33,658,022
2026-08-17	44.720	45.170	44.600	44.790	44.790	21,212,257
2026-08-14	44.220	44.930	43.820	44.720	44.720	22,025,791
2026-08-13	43.870	44.450	43.600	44.340	44.340	26,947,694
2026-08-12	44.500	44.940	44.050	44.070	44.070	23,363,855
2026-08-11	44.940	45.130	44.300	44.700	44.700	25,312,479
2026-08-10	43.790	44.960	43.710	44.680	44.680	29,863,087
2026-08-07	43.890	44.370	43.380	43.940	43.940	26,835,226
2026-08-06	42.900	44.270	42.900	43.970	43.970	39,505,666
2026-08-05	42.810	43.250	42.380	43.000	43.000	27,399,003
2026-08-04	43.500	43.500	42.730	43.150	43.150	38,528,423
2026-08-03	44.920	44.980	43.640	43.730	43.730	41,208,985
2026-07-31	44.500	45.690	43.880	45.690	45.690	48,600,409
2026-07-30	45.000	45.790	44.870	45.700	45.700	36,659,445
2026-07-29	45.990	45.990	44.900	45.030	45.030	30,120,400
2026-07-28	44.530	45.440	43.960	45.440	45.440	36,729,283
2026-07-27	45.700	45.700	44.500	44.830	44.830	31,397,163
2026-07-24	46.000	46.000	45.090	45.700	45.700	33,796,367
2026-07-23	45.400	45.700	44.670	45.320	45.320	31,408,468
2026-07-22	44.680	45.440	44.050	45.440	45.440	47,093,898
2026-07-21	46.150	46.800	44.300	45.100	45.100	62,161,100
2026-07-20	43.900	46.140	43.730	46.140	46.140	57,333,385
2026-07-17	43.180	44.440	43.020	43.950	43.950	47,985,076

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	1.0300 CNY
2025-11-10	0.9800 CNY
2025-07-07	2.2600 CNY
2024-07-08	2.2600 CNY
2023-07-05	2.5500 CNY
2022-07-11	2.5400 CNY
2021-07-12	1.8100 CNY
2020-06-15	1.2600 CNY
2019-07-08	0.8800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.