China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	30.470	30.850	30.230	30.550	26.135	15,235,108
2023-10-25	30.880	30.950	30.340	30.360	25.972	18,599,936
2023-10-24	30.880	30.960	30.260	30.590	26.169	20,749,811
2023-10-23	30.800	31.000	30.560	30.930	26.460	15,682,217
2023-10-20	31.040	31.160	30.680	30.780	26.332	12,062,799
2023-10-19	31.400	31.480	30.910	30.950	26.477	14,843,709
2023-10-18	31.510	32.050	31.400	31.600	27.033	17,889,982
2023-10-17	31.400	31.640	31.160	31.590	27.025	14,159,555
2023-10-16	30.970	31.480	30.800	31.430	26.888	22,762,030
2023-10-13	30.500	30.840	30.410	30.770	26.323	9,838,193
2023-10-12	31.090	31.150	30.580	30.700	26.263	10,079,717
2023-10-11	31.250	31.270	30.500	30.860	26.400	21,111,901
2023-10-10	31.550	31.550	30.980	31.060	26.571	14,553,459
2023-10-09	31.000	31.640	30.920	31.550	26.990	20,813,685
2023-09-28	31.150	31.330	30.720	31.200	26.691	21,460,401
2023-09-27	31.280	31.280	30.700	30.860	26.400	18,173,616
2023-09-26	31.350	31.530	31.090	31.160	26.657	13,074,400
2023-09-25	31.460	31.750	31.210	31.350	26.819	16,895,597
2023-09-22	31.310	31.400	30.800	31.250	26.734	24,111,489
2023-09-21	31.390	31.540	31.060	31.160	26.657	17,947,320
2023-09-20	31.380	31.660	31.090	31.470	26.922	20,414,986
2023-09-19	31.250	31.660	31.100	31.380	26.845	27,777,977
2023-09-18	31.200	31.300	30.740	31.230	26.717	23,070,577
2023-09-15	31.460	31.610	30.960	31.170	26.665	34,688,761
2023-09-14	30.270	31.380	30.260	31.150	26.648	44,310,290
2023-09-13	29.980	30.390	29.820	30.260	25.887	23,334,535
2023-09-12	29.700	30.050	29.590	29.810	25.502	15,067,929
2023-09-11	29.500	30.300	29.450	29.790	25.485	24,793,600
2023-09-08	29.580	29.740	29.310	29.440	25.185	14,668,306
2023-09-07	29.680	30.000	29.470	29.790	25.485	30,782,587
2023-09-06	29.720	29.930	29.530	29.680	25.391	20,223,794
2023-09-05	29.400	29.870	29.210	29.760	25.459	27,530,275
2023-09-04	28.980	29.800	28.910	29.580	25.305	43,862,476
2023-09-01	28.310	28.870	28.200	28.750	24.595	28,142,804
2023-08-31	28.500	28.500	28.110	28.170	24.099	13,585,107
2023-08-30	28.600	28.660	28.240	28.280	24.193	15,596,611
2023-08-29	28.600	28.690	28.320	28.440	24.330	24,199,927
2023-08-28	28.880	29.010	28.340	28.500	24.381	38,412,805
2023-08-25	27.830	28.050	27.760	27.890	23.859	12,750,323
2023-08-24	28.120	28.340	27.740	27.810	23.791	17,904,917
2023-08-23	27.530	28.350	27.530	28.040	23.988	30,431,226
2023-08-22	27.020	27.630	27.000	27.520	23.543	14,491,577
2023-08-21	27.470	27.470	27.000	27.010	23.106	12,570,752
2023-08-18	27.410	27.560	27.300	27.350	23.397	9,108,638
2023-08-17	27.320	27.470	27.150	27.410	23.449	8,358,150
2023-08-16	27.450	27.580	27.350	27.400	23.440	7,724,200
2023-08-15	27.400	27.570	27.250	27.520	23.543	11,685,755
2023-08-14	27.320	27.550	27.150	27.360	23.406	14,538,820
2023-08-11	28.070	28.250	27.510	27.510	23.534	19,820,320
2023-08-10	27.800	28.370	27.780	28.120	24.056	23,348,994
2023-08-09	27.860	27.990	27.710	27.830	23.808	9,369,500
2023-08-08	27.750	28.070	27.670	27.920	23.885	9,665,646
2023-08-07	27.720	27.890	27.650	27.860	23.834	11,061,318
2023-08-04	28.000	28.190	27.750	27.800	23.782	15,493,985
2023-08-03	28.050	28.050	27.790	27.890	23.859	11,599,487
2023-08-02	28.480	28.480	27.880	27.910	23.876	12,447,362
2023-08-01	28.350	28.580	28.300	28.440	24.330	9,923,564
2023-07-31	28.600	28.950	28.260	28.380	24.278	17,566,686
2023-07-28	28.400	28.600	28.160	28.410	24.304	15,063,557
2023-07-27	28.500	28.630	28.280	28.380	24.278	10,184,756

← NewerPage 13 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.