China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	31.100	31.300	30.420	30.630	22.232	36,480,989
2022-04-29	31.210	31.220	30.100	30.780	22.341	48,623,835
2022-04-28	30.010	31.440	29.960	31.210	22.653	67,198,413
2022-04-27	28.320	29.200	28.030	28.970	21.027	41,254,995
2022-04-26	28.800	28.990	27.720	28.470	20.664	36,749,040
2022-04-25	29.030	29.610	28.090	28.700	20.831	49,790,890
2022-04-22	28.780	30.190	28.680	29.690	21.550	33,404,601
2022-04-21	29.800	30.100	29.070	29.220	21.209	35,274,576
2022-04-20	30.500	30.580	29.360	29.560	21.455	43,878,681
2022-04-19	30.140	31.050	29.610	30.800	22.355	42,782,679
2022-04-18	30.100	31.480	29.770	29.970	21.753	65,277,466
2022-04-15	32.400	32.980	30.770	31.030	22.522	52,501,749
2022-04-14	31.830	32.450	31.510	32.280	23.430	37,298,204
2022-04-13	30.960	32.000	30.960	31.990	23.219	40,371,084
2022-04-12	31.600	32.120	30.600	30.950	22.464	46,406,297
2022-04-11	30.150	31.800	30.080	31.300	22.718	58,510,371
2022-04-08	30.020	30.680	29.800	30.570	22.188	44,137,015
2022-04-07	29.100	30.130	28.890	29.780	21.615	37,630,689
2022-04-06	29.170	29.320	28.390	29.200	21.194	36,369,355
2022-04-01	29.300	29.960	29.020	29.530	21.434	35,828,815
2022-03-31	29.150	29.790	28.700	29.770	21.608	45,486,734
2022-03-30	29.700	30.020	28.620	29.030	21.071	59,382,891
2022-03-29	29.000	30.240	28.770	30.080	21.833	66,209,302
2022-03-28	28.010	29.460	28.010	29.220	21.209	76,013,301
2022-03-25	26.920	27.800	26.740	27.180	19.728	36,868,694
2022-03-24	26.890	27.530	26.750	27.200	19.742	34,779,498
2022-03-23	26.990	26.990	26.010	26.550	19.271	31,242,349
2022-03-22	25.970	27.020	25.920	26.880	19.510	46,614,370
2022-03-21	25.180	26.640	25.180	26.100	18.944	47,672,902
2022-03-18	24.150	25.420	24.120	25.030	18.167	56,182,171
2022-03-17	25.000	25.080	23.500	24.370	17.688	72,663,713
2022-03-16	24.550	25.120	23.330	24.800	18.000	52,763,785
2022-03-15	26.000	26.020	24.100	24.130	17.514	84,469,645
2022-03-14	26.300	27.560	26.100	26.200	19.017	47,578,426
2022-03-11	26.670	27.380	25.710	26.900	19.525	49,539,498
2022-03-10	26.400	27.500	25.750	26.570	19.285	59,659,041
2022-03-09	26.140	27.610	25.710	26.920	19.539	61,837,061
2022-03-08	26.700	27.240	25.700	25.860	18.770	65,464,410
2022-03-07	27.800	27.890	26.850	27.050	19.634	42,014,994
2022-03-04	26.800	27.780	26.400	27.220	19.757	43,860,064
2022-03-03	26.360	27.160	26.330	26.970	19.575	45,965,982
2022-03-02	26.300	26.440	25.800	26.300	19.089	32,076,958
2022-03-01	25.360	26.280	25.060	26.050	18.908	40,844,419
2022-02-28	24.500	25.380	24.470	25.240	18.320	47,376,739
2022-02-25	25.260	25.660	23.900	24.570	17.834	64,606,599
2022-02-24	25.550	25.910	25.000	25.500	18.509	41,286,990
2022-02-23	26.480	26.490	25.300	25.510	18.516	45,522,430
2022-02-22	26.180	26.880	26.060	26.600	19.307	38,294,060
2022-02-21	25.980	26.550	25.580	26.410	19.169	40,331,357
2022-02-18	25.280	26.100	25.180	25.790	18.719	40,977,989
2022-02-17	25.000	25.660	24.920	25.310	18.371	26,035,444
2022-02-16	25.100	25.690	24.980	25.190	18.284	23,362,048
2022-02-15	25.530	25.540	24.800	25.100	18.218	32,878,087
2022-02-14	26.060	26.350	25.560	25.770	18.705	32,563,232
2022-02-11	25.360	26.790	25.060	26.110	18.951	72,475,420
2022-02-10	24.070	25.730	23.680	25.600	18.581	63,233,985
2022-02-09	24.980	25.010	24.200	24.440	17.739	49,371,483
2022-02-08	24.000	25.110	23.560	24.960	18.117	79,674,621
2022-02-07	23.090	23.870	22.730	23.510	17.064	40,361,893
2022-01-28	23.260	23.690	22.500	22.540	16.360	38,316,958

← NewerPage 19 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.