China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	29.510	30.620	27.950	28.030	22.017	61,252,911
2022-10-28	29.300	30.050	29.150	29.360	23.061	30,370,106
2022-10-27	29.050	29.660	29.050	29.330	23.038	25,014,444
2022-10-26	29.710	30.040	28.800	29.010	22.786	34,167,643
2022-10-25	30.220	30.230	29.610	29.830	23.431	20,767,384
2022-10-24	30.700	31.150	29.750	29.850	23.446	28,843,461
2022-10-21	30.460	31.300	30.440	30.820	24.208	18,185,520
2022-10-20	31.110	31.160	30.350	30.450	23.918	22,747,372
2022-10-19	30.830	31.470	30.730	31.040	24.381	19,586,309
2022-10-18	31.220	31.850	30.880	30.990	24.342	20,398,865
2022-10-17	31.340	31.750	30.480	31.180	24.491	20,769,429
2022-10-14	31.340	32.090	31.200	31.540	24.774	21,600,172
2022-10-13	31.880	32.090	30.820	31.070	24.404	19,211,955
2022-10-12	31.500	32.000	31.200	31.930	25.080	16,565,241
2022-10-11	32.000	32.300	31.370	31.610	24.829	15,504,642
2022-10-10	31.990	32.420	31.880	31.980	25.119	26,433,682
2022-09-30	31.600	31.920	31.100	31.640	24.852	21,942,608
2022-09-29	31.090	32.000	30.750	31.410	24.672	26,750,483
2022-09-28	30.380	31.000	30.340	30.640	24.067	20,564,231
2022-09-27	30.900	30.970	29.600	30.400	23.878	22,421,626
2022-09-26	30.650	31.550	30.300	30.360	23.847	25,859,338
2022-09-23	31.980	32.250	31.100	31.180	24.491	16,300,337
2022-09-22	30.920	32.100	30.880	31.990	25.127	21,555,151
2022-09-21	31.340	31.600	31.000	31.180	24.491	17,067,729
2022-09-20	31.710	31.840	31.180	31.350	24.624	12,936,465
2022-09-19	31.070	31.870	31.070	31.500	24.742	22,325,952
2022-09-16	32.120	32.320	30.950	30.960	24.318	40,103,775
2022-09-15	32.680	33.350	31.890	32.390	25.441	29,603,654
2022-09-14	32.100	32.770	32.070	32.350	25.410	15,958,694
2022-09-13	32.520	32.650	31.780	32.450	25.488	25,807,136
2022-09-09	32.690	32.950	32.210	32.730	25.708	27,954,869
2022-09-08	32.230	32.700	31.860	32.300	25.371	23,075,246
2022-09-07	32.600	32.970	32.500	32.610	25.614	21,517,067
2022-09-06	32.560	33.210	32.260	32.880	25.826	37,147,791
2022-09-05	31.200	32.750	30.900	32.560	25.575	49,412,806
2022-09-02	31.080	31.250	30.510	30.660	24.082	23,842,884
2022-09-01	30.220	31.590	30.010	31.110	24.436	33,909,814
2022-08-31	30.400	30.770	30.000	30.340	23.831	29,669,415
2022-08-30	31.800	31.830	30.370	30.520	23.972	38,056,495
2022-08-29	30.870	31.960	30.500	31.880	25.041	39,670,612
2022-08-26	32.000	32.000	31.090	31.260	24.554	51,158,356
2022-08-25	30.710	32.380	30.650	32.380	25.433	61,355,637
2022-08-24	30.600	31.190	30.290	30.840	24.224	37,314,606
2022-08-23	30.150	30.930	29.780	30.560	24.004	33,069,488
2022-08-22	29.760	30.400	29.760	30.150	23.682	33,346,067
2022-08-19	28.850	29.890	28.850	29.700	23.328	26,248,089
2022-08-18	29.110	29.380	28.600	28.980	22.763	17,822,903
2022-08-17	29.200	29.320	28.880	29.060	22.826	15,342,714
2022-08-16	29.090	29.390	28.820	29.190	22.928	15,599,097
2022-08-15	28.960	29.730	28.700	29.220	22.951	25,860,470
2022-08-12	28.550	29.000	28.500	28.940	22.731	21,349,382
2022-08-11	28.670	28.680	28.080	28.450	22.347	16,706,661
2022-08-10	28.490	28.800	27.930	28.350	22.268	20,526,573
2022-08-09	27.900	28.850	27.900	28.490	22.378	25,643,126
2022-08-08	27.030	27.960	26.950	27.890	21.907	21,959,243
2022-08-05	27.610	27.950	26.670	27.290	21.435	31,416,105
2022-08-04	27.580	27.740	27.200	27.610	21.687	22,517,120
2022-08-03	28.150	28.200	27.520	27.620	21.695	23,628,359
2022-08-02	28.000	28.340	27.700	27.970	21.970	25,050,350
2022-08-01	28.110	28.580	27.760	28.440	22.339	24,456,765

← NewerPage 17 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.