China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	34.010	34.010	32.810	33.250	28.445	60,297,481
2024-01-18	34.140	34.400	33.200	34.070	29.146	46,466,888
2024-01-17	34.180	34.660	34.040	34.140	29.206	31,967,604
2024-01-16	33.890	34.470	33.820	34.280	29.326	21,816,280
2024-01-15	33.500	34.180	33.430	34.040	29.120	23,839,567
2024-01-12	33.150	33.690	33.060	33.620	28.761	21,163,491
2024-01-11	33.850	33.850	33.170	33.250	28.445	29,463,357
2024-01-10	34.050	34.500	33.540	33.850	28.958	24,398,494
2024-01-09	33.500	34.150	33.220	34.050	29.129	29,580,995
2024-01-08	33.300	33.810	33.050	33.650	28.787	45,969,032
2024-01-05	33.330	33.800	33.080	33.450	28.616	31,655,586
2024-01-04	33.010	33.600	33.010	33.430	28.599	39,050,803
2024-01-03	32.370	33.180	32.300	32.980	28.214	31,978,825
2024-01-02	31.390	32.650	31.370	32.380	27.700	42,184,092
2023-12-29	31.080	31.500	31.010	31.350	26.819	25,745,245
2023-12-28	31.650	32.000	30.870	31.220	26.708	37,538,182
2023-12-27	31.500	31.850	31.220	31.650	27.076	23,625,589
2023-12-26	31.850	32.520	31.260	31.310	26.785	38,167,503
2023-12-25	31.360	31.820	31.160	31.760	27.170	27,806,336
2023-12-22	30.820	31.590	30.780	31.380	26.845	32,897,835
2023-12-21	31.020	31.180	30.480	30.770	26.323	26,707,631
2023-12-20	30.900	31.350	30.800	31.030	26.545	27,297,628
2023-12-19	30.800	31.000	30.550	30.800	26.349	17,796,249
2023-12-18	30.420	30.910	30.180	30.750	26.306	24,949,439
2023-12-15	30.700	31.040	30.400	30.410	26.015	24,209,373
2023-12-14	30.880	30.950	30.460	30.690	26.255	19,882,184
2023-12-13	31.220	31.220	30.720	30.780	26.332	16,324,302
2023-12-12	30.990	31.250	30.680	31.250	26.734	21,496,782
2023-12-11	30.420	31.230	30.070	31.080	26.588	35,061,680
2023-12-08	30.550	30.940	30.210	30.580	26.160	24,118,338
2023-12-07	31.010	31.010	30.560	30.570	26.152	21,192,939
2023-12-06	31.260	31.290	30.790	31.040	26.554	17,270,861
2023-12-05	31.680	31.880	31.200	31.280	26.759	20,470,962
2023-12-04	31.490	31.820	31.400	31.760	27.170	22,312,985
2023-12-01	31.490	31.730	31.290	31.510	26.956	27,771,925
2023-11-30	31.050	31.500	31.040	31.490	26.939	26,636,366
2023-11-29	31.180	31.270	31.010	31.170	26.665	14,524,691
2023-11-28	31.230	31.240	30.740	30.990	26.511	14,130,244
2023-11-27	31.250	31.410	30.940	31.250	26.734	17,029,848
2023-11-24	30.870	31.320	30.860	31.050	26.563	18,318,834
2023-11-23	30.620	31.030	30.550	30.950	26.477	12,617,696
2023-11-22	30.620	30.850	30.480	30.650	26.220	11,327,386
2023-11-21	30.780	31.200	30.680	30.710	26.272	16,415,293
2023-11-20	30.830	30.840	30.410	30.720	26.280	12,786,861
2023-11-17	30.700	30.910	30.490	30.800	26.349	16,333,750
2023-11-16	30.710	30.870	30.450	30.770	26.323	12,905,634
2023-11-15	30.790	30.930	30.550	30.740	26.297	11,300,867
2023-11-14	30.880	31.100	30.550	30.650	26.220	11,357,198
2023-11-13	31.140	31.300	30.560	30.930	26.460	13,875,046
2023-11-10	30.690	31.220	30.400	31.100	26.605	23,888,049
2023-11-09	29.870	30.800	29.830	30.720	26.280	25,151,414
2023-11-08	29.480	29.850	29.450	29.760	25.459	16,041,846
2023-11-07	29.330	29.850	29.330	29.650	25.365	15,461,860
2023-11-06	30.320	30.470	29.300	29.480	25.219	35,503,709
2023-11-03	30.630	30.930	30.280	30.370	25.981	13,198,963
2023-11-02	30.540	30.750	30.300	30.490	26.083	12,623,350
2023-11-01	30.210	30.420	29.850	30.290	25.912	15,332,646
2023-10-31	29.690	30.500	29.650	30.320	25.938	18,757,968
2023-10-30	30.350	30.550	29.710	29.710	25.416	24,387,039
2023-10-27	30.500	30.770	30.330	30.350	25.964	13,244,711

← NewerPage 12 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.