China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	41.500	41.850	40.900	41.060	36.966	18,091,660
2024-07-22	41.730	41.910	39.900	41.730	37.569	39,510,434
2024-07-19	42.030	42.170	41.480	41.970	37.785	22,318,200
2024-07-18	41.900	42.130	41.490	42.050	37.857	17,205,894
2024-07-17	42.380	42.570	41.440	41.720	37.560	21,983,510
2024-07-16	42.250	42.600	41.890	42.410	38.181	20,050,250
2024-07-15	41.000	42.440	40.800	42.390	38.163	24,825,023
2024-07-12	41.530	42.030	40.910	41.210	37.101	24,098,086
2024-07-11	41.330	42.110	40.870	41.680	37.524	34,006,914
2024-07-10	43.090	43.200	41.180	41.710	37.551	47,960,407
2024-07-09	43.300	43.550	42.710	43.400	39.073	23,794,751
2024-07-08	42.800	43.630	42.300	43.380	39.055	25,661,548
2024-07-05	45.400	45.400	45.400	45.400	38.839	0
2024-07-04	45.240	45.780	45.240	45.400	38.839	16,058,960
2024-07-03	45.600	46.020	44.920	45.250	38.710	20,169,551
2024-07-02	45.300	45.880	44.760	45.800	39.181	22,674,028
2024-07-01	44.410	45.960	44.400	45.280	38.736	20,995,421
2024-06-28	43.230	44.630	43.200	44.370	37.957	22,105,842
2024-06-27	43.570	43.990	43.170	43.500	37.213	25,068,964
2024-06-26	43.820	44.150	43.050	43.750	37.427	18,863,833
2024-06-25	44.340	44.360	43.670	43.930	37.581	18,014,773
2024-06-24	44.290	44.600	43.910	44.250	37.855	20,110,686
2024-06-21	44.410	44.680	43.760	44.110	37.735	19,866,304
2024-06-20	43.410	44.830	43.190	44.630	38.180	35,704,871
2024-06-19	43.400	44.120	43.170	43.440	37.162	23,464,678
2024-06-18	43.520	43.730	42.800	43.570	37.273	16,946,544
2024-06-17	44.220	44.470	43.300	43.540	37.247	27,547,526
2024-06-14	44.450	45.120	44.000	44.350	37.940	28,165,983
2024-06-13	44.500	44.980	44.170	44.580	38.137	18,226,751
2024-06-12	43.230	44.850	43.010	44.650	38.197	26,472,574
2024-06-11	44.160	44.520	43.110	43.440	37.162	24,360,172
2024-06-07	44.210	44.390	43.850	44.150	37.769	22,146,552
2024-06-06	42.770	44.760	42.770	44.160	37.778	32,650,986
2024-06-05	42.310	43.400	42.200	42.750	36.572	26,564,584
2024-06-04	43.220	43.260	42.330	42.340	36.221	33,072,957
2024-06-03	42.700	43.580	42.620	43.340	37.076	26,577,489
2024-05-31	43.260	43.400	42.330	42.330	36.212	20,058,323
2024-05-30	43.110	43.860	42.700	43.090	36.862	23,332,714
2024-05-29	42.900	43.650	42.600	43.450	37.170	21,603,456
2024-05-28	42.010	43.410	41.940	42.900	36.700	23,792,715
2024-05-27	41.590	43.020	41.520	42.000	35.930	25,686,009
2024-05-24	42.080	42.200	41.300	41.310	35.340	16,586,026
2024-05-23	41.710	42.130	41.420	42.000	35.930	16,752,780
2024-05-22	41.900	42.520	41.660	41.740	35.708	24,271,138
2024-05-21	40.880	42.000	40.640	41.970	35.904	29,403,082
2024-05-20	39.900	41.120	39.860	40.930	35.015	27,194,546
2024-05-17	39.530	39.920	39.400	39.890	34.125	20,810,624
2024-05-16	40.170	40.220	39.550	39.600	33.877	21,260,529
2024-05-15	40.000	40.330	39.850	40.170	34.364	14,442,600
2024-05-14	40.610	40.730	39.650	40.270	34.450	26,466,990
2024-05-13	40.760	40.960	39.950	40.780	34.886	21,847,559
2024-05-10	40.840	41.200	40.660	40.970	35.049	22,703,051
2024-05-09	40.990	41.300	40.610	40.850	34.946	26,529,150
2024-05-08	40.010	41.450	40.010	41.150	35.203	38,193,795
2024-05-07	39.490	39.990	39.400	39.930	34.159	22,047,370
2024-05-06	39.690	39.730	38.800	39.550	33.834	33,779,856
2024-04-30	39.000	40.010	38.910	39.830	34.074	29,738,706
2024-04-29	39.480	39.480	38.610	39.000	33.364	41,781,253
2024-04-26	39.750	40.120	39.500	39.550	33.834	28,337,837
2024-04-25	39.720	40.300	39.450	39.960	34.185	20,235,973

← NewerPage 10 of 21 · 1,215 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.