China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	28.280	28.550	28.200	28.390	22.299	26,068,112
2023-01-30	28.750	28.780	28.040	28.060	22.040	39,011,204
2023-01-20	28.550	28.850	28.490	28.710	22.551	20,270,931
2023-01-19	28.630	28.850	28.280	28.560	22.433	19,333,752
2023-01-18	28.600	29.070	28.490	28.510	22.394	19,040,559
2023-01-17	28.600	28.750	28.270	28.660	22.512	20,951,104
2023-01-16	28.950	28.970	28.480	28.620	22.480	38,342,244
2023-01-13	28.800	29.410	28.790	28.980	22.763	26,378,992
2023-01-12	28.700	28.950	28.360	28.800	22.621	30,072,843
2023-01-11	27.640	28.890	27.430	28.820	22.637	58,238,662
2023-01-10	27.610	27.710	27.260	27.440	21.553	20,259,195
2023-01-09	27.780	27.850	27.500	27.700	21.757	21,466,013
2023-01-06	27.590	27.700	27.450	27.620	21.695	21,111,894
2023-01-05	27.730	27.780	27.430	27.600	21.679	24,695,435
2023-01-04	27.950	28.050	27.400	27.730	21.781	26,179,337
2023-01-03	27.620	28.050	27.500	28.010	22.001	24,445,913
2022-12-30	27.600	27.930	27.560	27.620	21.695	14,694,663
2022-12-29	28.070	28.090	27.410	27.570	21.655	21,917,900
2022-12-28	27.950	28.250	27.910	28.160	22.119	18,095,716
2022-12-27	27.790	28.280	27.730	28.070	22.048	19,523,023
2022-12-26	27.660	27.780	27.510	27.670	21.734	12,394,748
2022-12-23	27.570	27.700	27.210	27.670	21.734	12,478,723
2022-12-22	27.930	28.090	27.420	27.520	21.616	20,910,266
2022-12-21	27.910	27.980	27.680	27.730	21.781	17,163,713
2022-12-20	28.140	28.260	27.750	27.910	21.922	21,838,141
2022-12-19	28.530	28.600	27.980	28.140	22.103	23,377,140
2022-12-16	28.410	28.750	28.320	28.580	22.449	20,662,778
2022-12-15	28.710	28.890	28.200	28.380	22.292	20,856,420
2022-12-14	28.730	28.900	28.470	28.820	22.637	16,116,031
2022-12-13	28.580	28.880	28.280	28.650	22.504	21,378,340
2022-12-12	29.010	29.370	28.350	28.430	22.331	29,719,853
2022-12-09	29.050	29.200	28.930	29.110	22.865	24,162,887
2022-12-08	29.240	29.360	28.860	29.100	22.857	20,138,115
2022-12-07	30.000	30.000	29.060	29.240	22.967	32,302,066
2022-12-06	29.610	30.050	29.320	29.950	23.525	23,075,716
2022-12-05	29.800	29.950	29.410	29.830	23.431	28,441,195
2022-12-02	29.790	30.050	29.260	29.390	23.085	23,312,240
2022-12-01	30.870	30.970	29.820	29.860	23.454	35,307,699
2022-11-30	30.300	30.990	29.990	30.550	23.996	34,574,098
2022-11-29	30.400	30.580	29.900	30.250	23.760	28,079,087
2022-11-28	29.880	30.540	29.750	30.370	23.855	33,093,267
2022-11-25	29.330	30.500	29.250	30.260	23.768	46,171,593
2022-11-24	29.150	29.700	29.130	29.410	23.101	20,063,403
2022-11-23	28.590	29.780	28.580	29.340	23.046	43,335,080
2022-11-22	28.010	28.830	27.960	28.570	22.441	33,248,336
2022-11-21	28.000	28.340	27.830	27.990	21.985	27,231,597
2022-11-18	28.330	28.530	28.070	28.280	22.213	20,328,941
2022-11-17	28.670	28.700	28.130	28.240	22.182	29,236,804
2022-11-16	28.750	29.140	28.500	28.840	22.653	30,808,667
2022-11-15	28.500	28.780	28.100	28.590	22.457	27,012,936
2022-11-14	29.950	30.230	28.410	28.600	22.464	52,227,067
2022-11-11	29.850	29.990	29.360	29.850	23.446	30,361,707
2022-11-10	29.110	29.590	28.180	29.450	23.132	28,802,635
2022-11-09	29.850	30.080	29.300	29.410	23.101	15,847,247
2022-11-08	30.280	30.600	29.770	29.910	23.493	18,333,859
2022-11-07	29.800	30.690	29.620	30.170	23.698	30,393,043
2022-11-04	28.800	30.150	28.770	29.740	23.360	23,132,214
2022-11-03	29.150	29.460	28.740	28.830	22.645	17,983,436
2022-11-02	28.310	29.350	28.010	29.150	22.896	26,856,711
2022-11-01	28.210	28.630	27.570	28.420	22.323	43,554,495

← NewerPage 16 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.