China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	40.300	40.450	39.380	39.800	34.048	22,562,994
2024-04-23	39.910	40.490	39.010	39.900	34.134	27,856,359
2024-04-22	41.880	42.570	40.240	40.300	34.476	32,248,938
2024-04-19	41.080	42.200	41.050	41.890	35.836	26,154,651
2024-04-18	41.610	42.400	41.070	41.360	35.382	26,529,769
2024-04-17	41.600	41.990	40.890	41.900	35.844	25,015,767
2024-04-16	41.050	42.190	40.870	41.700	35.673	39,246,863
2024-04-15	39.700	41.240	39.670	41.050	35.117	33,012,766
2024-04-12	39.900	40.080	39.490	39.730	33.988	21,525,318
2024-04-11	40.000	40.480	39.600	40.000	34.219	19,469,582
2024-04-10	39.680	40.580	39.650	40.130	34.330	30,002,489
2024-04-09	39.730	40.060	39.190	39.690	33.954	19,673,782
2024-04-08	39.360	40.000	38.880	39.580	33.860	23,025,510
2024-04-03	39.050	39.750	38.880	39.590	33.868	27,795,306
2024-04-02	38.370	39.130	38.210	39.050	33.406	32,697,622
2024-04-01	39.100	39.110	38.000	38.380	32.833	38,410,759
2024-03-29	38.560	39.440	38.410	39.090	33.441	15,691,223
2024-03-28	38.900	39.140	38.360	38.640	33.056	34,991,740
2024-03-27	38.170	39.200	38.060	38.840	33.227	32,594,013
2024-03-26	38.990	39.000	37.530	38.030	32.534	38,554,813
2024-03-25	37.200	39.150	37.020	38.510	32.944	51,160,466
2024-03-22	37.670	38.090	37.330	37.940	32.457	33,265,084
2024-03-21	37.400	38.030	36.900	37.670	32.226	30,620,434
2024-03-20	37.250	38.060	36.860	37.490	32.072	28,673,923
2024-03-19	36.610	38.100	36.530	37.330	31.935	37,338,641
2024-03-18	36.850	36.940	36.380	36.760	31.447	38,624,101
2024-03-15	37.250	37.400	36.220	37.310	31.918	44,778,666
2024-03-14	36.990	37.530	36.500	37.420	32.012	33,722,920
2024-03-13	37.160	37.170	36.390	37.070	31.713	35,628,203
2024-03-12	38.500	38.600	36.920	37.180	31.807	65,997,701
2024-03-11	39.500	39.660	38.300	38.700	33.107	40,288,021
2024-03-08	39.930	40.090	39.160	39.750	34.005	30,809,455
2024-03-07	39.280	40.150	39.200	40.090	34.296	31,494,276
2024-03-06	39.550	40.380	39.160	39.420	33.723	36,900,751
2024-03-05	38.960	39.780	38.800	39.550	33.834	38,384,327
2024-03-04	38.200	39.100	38.030	38.990	33.355	42,137,234
2024-03-01	38.350	38.940	38.080	38.380	32.833	32,051,478
2024-02-29	38.600	38.880	38.220	38.600	33.021	37,572,751
2024-02-28	38.470	39.220	37.850	39.000	33.364	48,928,559
2024-02-27	38.400	38.990	38.220	38.580	33.004	30,242,950
2024-02-26	39.340	39.700	38.420	38.600	33.021	50,102,990
2024-02-23	40.900	40.900	39.500	39.850	34.091	37,105,415
2024-02-22	39.370	41.000	39.270	40.830	34.929	41,316,132
2024-02-21	39.760	40.030	39.330	39.580	33.860	34,692,133
2024-02-20	39.760	40.260	39.280	39.760	34.014	30,985,576
2024-02-19	37.810	39.950	37.510	39.810	34.057	40,326,529
2024-02-08	38.290	38.370	37.530	38.070	32.568	36,272,091
2024-02-07	37.740	38.660	36.800	38.590	33.013	51,536,462
2024-02-06	37.950	38.600	37.410	37.740	32.286	43,284,055
2024-02-05	36.810	38.130	36.700	38.130	32.619	41,335,662
2024-02-02	36.300	37.300	35.900	37.020	31.670	42,696,282
2024-02-01	36.850	36.950	36.030	36.300	31.054	34,954,276
2024-01-31	35.390	37.190	35.350	37.120	31.755	46,737,348
2024-01-30	35.700	36.000	35.250	35.760	30.592	27,717,552
2024-01-29	35.820	36.030	35.500	35.650	30.498	25,157,315
2024-01-26	35.000	35.960	34.900	35.800	30.626	30,660,100
2024-01-25	34.780	35.390	34.450	35.120	30.044	33,269,597
2024-01-24	33.790	34.700	33.590	34.610	29.608	32,600,623
2024-01-23	32.820	33.800	32.650	33.620	28.761	29,930,816
2024-01-22	33.220	33.490	32.650	32.960	28.197	38,100,918

← NewerPage 11 of 21 · 1,212 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.