China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.110	28.580	27.760	28.440	22.339	24,456,765
2022-07-29	28.810	29.060	28.080	28.100	22.072	28,560,474
2022-07-28	29.080	29.140	28.530	28.740	22.574	21,247,902
2022-07-27	29.050	29.240	28.720	28.830	22.645	17,467,233
2022-07-26	28.690	29.340	28.500	29.050	22.818	19,133,633
2022-07-25	28.300	28.730	28.210	28.600	22.464	16,216,324
2022-07-22	28.000	28.620	27.950	28.340	22.260	21,961,092
2022-07-21	29.550	29.590	28.060	28.090	22.064	48,850,897
2022-07-20	30.230	30.290	29.700	29.750	23.368	18,485,710
2022-07-19	30.600	30.610	29.740	30.090	23.635	21,226,928
2022-07-18	29.900	30.600	29.900	30.530	23.980	25,986,970
2022-07-15	29.840	31.050	29.640	29.750	23.368	40,286,865
2022-07-14	29.470	29.970	29.370	29.570	23.226	16,073,583
2022-07-13	29.200	29.530	28.830	29.370	23.069	19,786,489
2022-07-12	29.010	29.770	28.900	29.730	23.352	28,164,117
2022-07-11	30.000	30.050	28.880	29.000	22.779	52,125,000
2022-07-08	33.720	33.970	33.240	33.450	24.279	40,363,469
2022-07-07	32.350	33.380	31.920	33.200	24.097	34,521,144
2022-07-06	33.810	33.820	32.080	32.350	23.480	43,583,573
2022-07-05	33.680	34.400	33.500	34.400	24.968	44,298,510
2022-07-04	33.260	33.690	32.760	33.400	24.243	36,074,196
2022-07-01	33.010	33.300	32.100	33.120	24.039	29,325,242
2022-06-30	32.720	33.490	32.550	33.300	24.170	30,479,581
2022-06-29	32.790	33.570	32.700	32.970	23.930	31,598,376
2022-06-28	32.680	33.120	32.350	32.840	23.836	32,117,654
2022-06-27	31.280	32.650	31.240	32.420	23.531	43,813,695
2022-06-24	31.360	31.700	30.790	31.200	22.646	37,964,914
2022-06-23	30.750	31.490	30.310	31.360	22.762	32,379,013
2022-06-22	31.380	31.550	30.600	30.730	22.305	41,455,534
2022-06-21	31.000	31.550	30.960	31.180	22.631	38,411,711
2022-06-20	32.000	32.010	30.820	31.040	22.530	64,220,755
2022-06-17	32.230	32.950	32.130	32.560	23.633	36,093,189
2022-06-16	33.710	33.900	32.240	32.400	23.517	53,052,104
2022-06-15	34.410	34.660	33.700	33.700	24.460	35,607,938
2022-06-14	33.400	34.530	33.350	34.510	25.048	31,552,707
2022-06-13	34.350	34.740	33.210	33.730	24.482	45,545,652
2022-06-10	34.400	35.080	34.240	34.810	25.266	35,500,112
2022-06-09	34.920	35.530	34.500	34.830	25.280	32,478,707
2022-06-08	33.990	35.210	33.780	35.190	25.542	37,737,915
2022-06-07	33.760	34.390	33.150	33.700	24.460	33,080,706
2022-06-06	33.480	34.110	33.050	34.030	24.700	32,655,113
2022-06-02	33.500	33.800	32.940	33.190	24.090	32,951,407
2022-06-01	33.510	33.870	33.100	33.790	24.526	37,256,638
2022-05-31	33.860	34.050	33.190	33.960	24.649	40,020,265
2022-05-30	34.590	34.690	33.430	33.960	24.649	34,095,981
2022-05-27	33.360	34.490	33.050	34.490	25.034	43,550,258
2022-05-26	33.300	33.580	32.880	33.330	24.192	28,118,224
2022-05-25	32.620	33.340	32.440	33.130	24.047	28,694,037
2022-05-24	32.440	33.140	32.240	32.510	23.597	32,679,661
2022-05-23	32.550	33.080	32.070	32.480	23.575	36,165,864
2022-05-20	31.200	32.580	31.040	32.350	23.480	41,902,772
2022-05-19	30.800	31.180	30.100	30.970	22.479	32,172,142
2022-05-18	31.220	31.550	30.910	31.160	22.617	32,337,381
2022-05-17	31.140	31.860	30.860	31.430	22.813	32,182,145
2022-05-16	30.800	31.140	30.320	31.000	22.501	38,260,536
2022-05-13	28.760	30.800	28.720	30.800	22.355	56,798,100
2022-05-12	29.280	29.480	28.430	28.640	20.788	27,168,628
2022-05-11	28.590	29.240	28.500	29.240	21.223	36,439,078
2022-05-10	28.940	28.940	28.010	28.680	20.817	44,858,916
2022-05-09	29.900	29.910	28.900	29.610	21.492	32,409,438

← NewerPage 18 of 21 · 1,216 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.