China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	28.230	28.600	28.230	28.450	24.338	11,611,644
2023-07-25	27.900	28.290	27.780	28.230	24.150	19,160,519
2023-07-24	27.300	27.740	27.300	27.580	23.594	9,404,350
2023-07-21	27.800	27.940	27.600	27.670	23.671	9,627,480
2023-07-20	28.070	28.330	27.750	27.760	23.748	11,856,681
2023-07-19	27.610	28.170	27.610	27.960	23.919	12,292,167
2023-07-18	27.850	27.990	27.630	27.830	23.808	22,103,553
2023-07-17	28.180	28.180	27.300	27.760	23.748	41,915,949
2023-07-14	28.680	29.000	28.680	28.860	24.689	11,338,183
2023-07-13	28.500	28.840	28.420	28.680	24.535	12,767,569
2023-07-12	28.620	28.630	28.300	28.420	24.313	12,936,160
2023-07-11	28.830	28.830	28.460	28.510	24.390	11,153,288
2023-07-10	28.890	28.950	28.480	28.630	24.492	12,527,091
2023-07-07	28.530	28.950	28.530	28.700	24.552	13,937,582
2023-07-06	28.680	28.930	28.570	28.630	24.492	14,829,392
2023-07-05	28.580	28.980	28.480	28.850	24.681	28,096,913
2023-07-04	31.100	31.380	31.020	31.110	24.436	32,387,108
2023-07-03	30.600	31.270	30.600	31.160	24.475	34,712,366
2023-06-30	30.140	30.950	30.140	30.750	24.153	27,039,223
2023-06-29	30.390	30.580	29.900	30.150	23.682	24,687,860
2023-06-28	30.000	30.490	30.000	30.370	23.855	26,803,913
2023-06-27	29.680	30.210	29.520	29.980	23.548	23,715,065
2023-06-26	29.680	29.800	29.450	29.690	23.321	21,037,144
2023-06-21	29.650	30.100	29.650	29.810	23.415	19,707,351
2023-06-20	29.990	30.030	29.660	29.800	23.407	15,778,081
2023-06-19	29.960	30.320	29.760	29.820	23.423	14,650,148
2023-06-16	30.050	30.380	29.900	29.960	23.533	20,138,508
2023-06-15	30.020	30.150	29.590	30.000	23.564	20,355,981
2023-06-14	29.690	30.130	29.690	30.030	23.588	23,772,395
2023-06-13	29.750	29.970	29.470	29.620	23.266	13,682,860
2023-06-12	29.340	30.000	29.290	29.830	23.431	24,916,076
2023-06-09	29.570	29.700	29.320	29.450	23.132	14,818,910
2023-06-08	29.390	29.660	29.260	29.600	23.250	14,315,981
2023-06-07	29.370	29.660	28.900	29.320	23.030	19,506,589
2023-06-06	28.600	29.810	28.350	29.310	23.022	40,131,370
2023-06-05	28.110	28.650	28.110	28.560	22.433	22,054,585
2023-06-02	28.000	28.300	27.960	28.260	22.197	21,183,032
2023-06-01	28.100	28.250	27.900	27.970	21.970	28,754,340
2023-05-31	28.980	28.980	27.980	28.230	22.174	46,189,600
2023-05-30	29.440	29.580	29.000	29.170	22.912	18,078,696
2023-05-29	29.300	29.650	28.740	29.450	23.132	31,603,177
2023-05-26	29.890	29.900	29.270	29.300	23.014	30,056,909
2023-05-25	30.120	30.270	29.800	30.050	23.603	30,667,899
2023-05-24	30.700	30.770	30.000	30.190	23.713	43,386,479
2023-05-23	30.910	31.220	30.690	30.760	24.161	25,141,900
2023-05-22	30.760	31.180	30.750	30.830	24.216	23,379,019
2023-05-19	30.860	31.190	30.560	30.930	24.295	17,656,180
2023-05-18	30.860	31.200	30.760	30.920	24.287	24,208,030
2023-05-17	31.000	31.120	30.580	30.770	24.169	27,212,398
2023-05-16	30.870	32.110	30.820	31.160	24.475	46,032,027
2023-05-15	30.660	30.970	30.450	30.850	24.232	31,183,760
2023-05-12	31.050	31.450	30.650	30.840	24.224	28,966,046
2023-05-11	31.200	31.360	30.730	31.030	24.373	25,526,433
2023-05-10	31.600	31.800	30.920	31.360	24.632	43,999,672
2023-05-09	31.990	32.560	31.550	31.680	24.884	53,570,366
2023-05-08	29.880	32.120	29.880	31.730	24.923	83,992,266
2023-05-05	29.560	30.280	29.410	29.890	23.478	31,801,071
2023-05-04	28.850	29.710	28.420	29.570	23.226	36,158,924
2023-04-28	28.650	29.160	28.580	29.080	22.841	21,444,005
2023-04-27	28.770	28.880	28.110	28.720	22.559	30,568,481

← NewerPage 14 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.