China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	43.780	44.240	42.650	43.270	43.270	30,455,912
2026-07-15	42.980	43.800	42.880	43.690	43.690	29,444,869
2026-07-14	42.660	44.360	42.470	43.420	43.420	50,931,426
2026-07-13	41.200	42.780	40.720	42.650	42.650	47,572,926
2026-07-10	41.890	42.160	41.450	42.040	41.010	30,245,890
2026-07-09	42.000	42.590	41.570	42.130	41.098	32,588,110
2026-07-08	41.760	42.700	41.560	42.290	41.254	36,989,553
2026-07-07	41.800	42.300	41.100	41.760	40.737	36,861,300
2026-07-06	40.490	42.030	40.200	41.910	40.883	50,218,274
2026-07-03	40.770	41.500	40.440	40.700	39.703	35,957,741
2026-07-02	39.800	41.060	39.740	40.770	39.771	62,708,460
2026-07-01	38.970	40.000	38.730	39.480	38.513	39,839,895
2026-06-30	39.970	40.070	38.730	39.040	38.084	40,693,593
2026-06-29	39.590	40.300	38.850	39.980	39.001	41,868,426
2026-06-26	39.430	39.750	38.860	39.570	38.601	43,510,069
2026-06-25	39.800	40.370	39.200	39.400	38.435	47,901,811
2026-06-24	40.700	40.860	39.900	40.050	39.069	38,744,297
2026-06-23	41.500	41.880	40.650	40.660	39.664	54,123,267
2026-06-22	41.200	41.780	40.800	41.510	40.493	71,558,853
2026-06-18	41.880	42.550	41.260	41.260	40.249	54,411,558
2026-06-17	42.650	42.710	41.590	41.860	40.834	50,354,468
2026-06-16	43.140	43.200	42.120	42.520	41.478	65,687,103
2026-06-15	45.600	45.600	43.110	43.390	42.327	89,819,276
2026-06-12	46.990	47.000	45.800	46.140	45.010	94,683,678
2026-06-11	47.900	48.330	47.040	47.290	46.131	28,118,338
2026-06-10	48.750	48.800	47.410	47.510	46.346	34,091,874
2026-06-09	49.500	50.300	48.560	48.980	47.780	38,314,575
2026-06-08	48.570	51.180	48.330	50.760	49.516	55,263,622
2026-06-05	48.750	49.800	48.520	48.520	47.331	35,822,715
2026-06-04	48.560	49.800	48.510	49.020	47.819	37,968,679
2026-06-03	47.780	49.180	47.660	48.850	47.653	41,275,198
2026-06-02	48.700	50.160	47.700	48.240	47.058	56,686,338
2026-06-01	47.000	49.010	47.000	49.000	47.800	57,675,114
2026-05-29	46.010	47.890	45.900	46.920	45.770	58,449,540
2026-05-28	45.800	46.870	45.600	46.150	45.019	32,510,879
2026-05-27	44.850	46.230	44.240	46.100	44.971	39,744,558
2026-05-26	44.750	45.100	44.350	44.800	43.702	36,456,250
2026-05-25	45.480	46.980	44.720	44.780	43.683	54,312,396
2026-05-22	45.260	45.490	44.700	44.980	43.878	27,467,336
2026-05-21	45.790	45.790	45.000	45.260	44.151	25,264,429
2026-05-20	46.150	46.970	46.000	46.000	44.873	30,495,747
2026-05-19	45.850	46.600	45.570	46.070	44.941	35,907,934
2026-05-18	45.950	46.180	45.260	45.850	44.727	36,830,715
2026-05-15	45.160	45.900	44.770	45.700	44.580	40,667,262
2026-05-14	44.810	45.400	44.530	45.170	44.063	34,391,684
2026-05-13	45.250	45.380	44.650	44.800	43.702	24,597,489
2026-05-12	45.170	45.380	44.940	45.200	44.093	24,251,826
2026-05-11	45.180	45.380	44.750	45.170	44.063	30,877,003
2026-05-08	45.530	45.890	45.130	45.180	44.073	28,519,685
2026-05-07	47.500	47.500	45.500	45.590	44.473	49,708,037
2026-05-06	47.600	47.990	46.670	47.730	46.561	30,823,063
2026-04-30	48.100	48.180	47.520	48.000	46.824	30,525,140
2026-04-29	48.160	48.700	47.770	47.980	46.805	33,864,569
2026-04-28	46.760	48.300	46.570	48.150	46.970	40,883,952
2026-04-27	46.500	47.170	46.320	46.780	45.634	26,600,507
2026-04-24	46.990	47.550	46.660	47.190	46.034	34,547,544
2026-04-23	45.880	47.250	45.450	46.980	45.829	41,995,162
2026-04-22	45.980	46.800	45.800	45.870	44.746	35,667,641
2026-04-21	45.230	46.160	45.220	45.980	44.854	28,987,052
2026-04-20	45.600	45.740	45.160	45.230	44.122	22,446,511

← NewerPage 2 of 2 · 120 trading days

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.