China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	28.850	29.020	28.550	28.690	22.535	18,068,447
2023-04-25	28.910	29.100	28.530	28.790	22.614	26,424,430
2023-04-24	29.070	29.380	28.760	28.910	22.708	22,569,684
2023-04-21	29.150	29.490	29.030	29.030	22.802	24,305,325
2023-04-20	29.160	29.450	28.950	29.250	22.975	26,302,218
2023-04-19	29.370	29.610	29.270	29.290	23.006	27,505,808
2023-04-18	29.120	29.450	28.960	29.370	23.069	31,631,048
2023-04-17	28.390	29.160	28.280	29.040	22.810	38,810,310
2023-04-14	28.180	28.540	28.020	28.400	22.307	34,501,891
2023-04-13	27.850	28.290	27.780	28.170	22.127	26,012,096
2023-04-12	27.650	28.110	27.530	27.850	21.875	22,675,186
2023-04-11	27.650	27.740	27.330	27.580	21.663	18,154,784
2023-04-10	27.600	27.670	27.440	27.610	21.687	19,628,455
2023-04-07	27.900	28.000	27.640	27.740	21.789	20,404,288
2023-04-06	28.210	28.210	27.880	27.920	21.930	15,825,436
2023-04-04	27.900	28.290	27.810	28.210	22.158	22,397,803
2023-04-03	28.300	28.550	27.880	27.890	21.907	29,088,418
2023-03-31	28.060	28.270	27.950	28.170	22.127	19,698,581
2023-03-30	27.280	28.150	27.200	28.130	22.095	44,305,490
2023-03-29	27.480	27.530	27.180	27.270	21.420	24,936,004
2023-03-28	27.680	27.750	27.300	27.380	21.506	46,981,270
2023-03-27	27.900	28.080	27.300	27.680	21.742	87,835,227
2023-03-24	29.490	29.500	28.660	28.980	22.763	39,365,989
2023-03-23	28.900	29.450	28.820	29.380	23.077	41,978,031
2023-03-22	28.600	29.000	28.520	28.870	22.676	23,402,482
2023-03-21	28.930	28.980	28.370	28.530	22.409	27,682,247
2023-03-20	28.660	29.320	28.390	28.830	22.645	43,821,463
2023-03-17	28.240	28.900	28.160	28.570	22.441	32,714,387
2023-03-16	28.400	28.600	28.000	28.040	22.025	38,784,225
2023-03-15	28.900	29.060	28.630	28.840	22.653	24,491,055
2023-03-14	29.000	29.400	28.610	28.730	22.567	29,209,809
2023-03-13	28.080	29.080	28.080	29.020	22.794	37,614,860
2023-03-10	28.460	28.460	28.070	28.120	22.087	25,588,309
2023-03-09	28.520	29.040	28.380	28.550	22.425	25,048,490
2023-03-08	28.700	28.740	28.280	28.480	22.370	28,454,472
2023-03-07	28.080	29.770	28.080	28.870	22.676	78,387,766
2023-03-06	28.420	28.530	28.000	28.140	22.103	32,672,959
2023-03-03	28.300	28.520	28.090	28.460	22.354	33,567,430
2023-03-02	28.060	28.470	27.960	28.180	22.134	27,093,063
2023-03-01	28.000	28.180	27.900	28.060	22.040	22,789,283
2023-02-28	27.980	28.040	27.800	28.000	21.993	18,353,068
2023-02-27	27.850	28.200	27.850	27.960	21.962	25,809,133
2023-02-24	27.930	28.000	27.740	27.850	21.875	22,107,696
2023-02-23	28.300	28.460	27.890	28.020	22.009	34,836,587
2023-02-22	27.810	28.080	27.680	27.860	21.883	28,042,907
2023-02-21	27.550	27.960	27.410	27.890	21.907	33,204,286
2023-02-20	27.090	27.670	27.090	27.580	21.663	35,975,711
2023-02-17	26.850	27.220	26.820	27.030	21.231	26,548,324
2023-02-16	27.300	27.400	26.760	26.900	21.129	30,153,837
2023-02-15	27.490	27.600	27.170	27.210	21.373	27,663,312
2023-02-14	27.500	27.590	27.260	27.520	21.616	18,337,971
2023-02-13	27.680	27.700	27.260	27.430	21.545	32,783,927
2023-02-10	28.000	28.030	27.630	27.700	21.757	20,295,148
2023-02-09	27.850	28.180	27.830	28.030	22.017	16,329,251
2023-02-08	28.180	28.220	27.900	27.910	21.922	18,896,837
2023-02-07	28.120	28.320	28.070	28.150	22.111	17,617,857
2023-02-06	28.130	28.280	28.030	28.120	22.087	21,979,318
2023-02-03	28.300	28.450	28.150	28.250	22.189	24,814,669
2023-02-02	28.280	28.540	28.040	28.490	22.378	29,619,839
2023-02-01	28.410	28.410	28.100	28.280	22.213	28,240,552

← NewerPage 15 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.