China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	23.190	23.960	23.020	23.480	17.042	36,012,641
2022-01-26	23.400	23.590	22.840	23.170	16.817	31,248,056
2022-01-25	23.940	24.100	23.380	23.400	16.984	28,943,810
2022-01-24	24.010	24.570	23.600	24.120	17.507	29,384,647
2022-01-21	24.000	24.280	23.430	24.010	17.427	34,515,808
2022-01-20	23.370	23.990	23.320	23.880	17.333	31,388,289
2022-01-19	23.350	23.890	23.270	23.510	17.064	34,429,847
2022-01-18	22.390	23.430	22.300	23.340	16.941	37,962,180
2022-01-17	22.610	22.720	22.360	22.390	16.251	16,686,901
2022-01-14	23.100	23.100	22.430	22.520	16.346	27,501,596
2022-01-13	22.900	23.510	22.810	23.190	16.832	39,433,087
2022-01-12	22.750	22.880	22.300	22.830	16.571	26,981,827
2022-01-11	22.600	22.800	22.310	22.700	16.476	22,117,080
2022-01-10	22.500	22.840	22.410	22.780	16.534	31,602,365
2022-01-07	22.250	22.700	22.190	22.510	16.338	30,229,815
2022-01-06	22.400	22.510	22.180	22.220	16.128	23,767,199
2022-01-05	22.560	22.850	22.360	22.400	16.258	34,774,505
2022-01-04	23.000	23.450	22.300	22.730	16.498	50,985,807
2021-12-31	22.000	22.920	22.000	22.520	16.346	39,656,330
2021-12-30	22.110	22.420	21.910	21.940	15.925	22,086,075
2021-12-29	22.330	22.650	22.180	22.280	16.171	19,824,506
2021-12-28	23.080	23.100	21.970	22.280	16.171	34,084,210
2021-12-27	22.570	23.270	22.420	22.800	16.549	28,412,166
2021-12-24	22.600	22.720	22.320	22.460	16.302	24,052,277
2021-12-23	22.000	22.780	21.970	22.670	16.454	28,340,712
2021-12-22	22.150	22.270	21.850	22.110	16.048	28,139,682
2021-12-21	21.800	22.550	21.610	22.200	16.113	26,233,762
2021-12-20	21.810	22.010	21.600	21.760	15.794	31,281,400
2021-12-17	22.760	22.760	21.900	22.030	15.990	51,095,037
2021-12-16	21.650	23.360	21.550	22.850	16.585	81,957,235
2021-12-15	21.270	21.520	21.080	21.370	15.511	22,852,813
2021-12-14	21.620	21.740	21.100	21.240	15.417	40,316,322
2021-12-13	21.900	22.400	21.710	21.800	15.823	38,994,746
2021-12-10	21.800	22.140	21.600	21.700	15.750	30,483,836
2021-12-09	21.730	22.180	21.620	21.800	15.823	36,198,510
2021-12-08	22.090	22.240	21.340	21.750	15.787	51,554,222
2021-12-07	22.400	22.440	21.710	22.080	16.026	35,076,181
2021-12-06	22.330	23.260	22.040	22.190	16.106	61,627,567
2021-12-03	20.450	22.660	20.260	22.600	16.404	97,376,698
2021-12-02	20.020	20.720	20.010	20.680	15.010	49,085,191
2021-12-01	19.500	20.150	19.430	20.100	14.589	26,670,374
2021-11-30	19.600	19.800	19.400	19.540	14.183	20,400,779
2021-11-29	19.420	19.600	19.290	19.570	14.204	20,842,080
2021-11-26	20.060	20.070	19.660	19.720	14.313	19,773,223
2021-11-25	20.270	20.440	19.970	20.310	14.742	28,994,841
2021-11-24	19.640	20.200	19.600	20.160	14.633	35,671,366
2021-11-23	19.360	19.830	18.980	19.580	14.212	33,013,123
2021-11-22	19.480	19.600	19.180	19.370	14.059	23,022,746
2021-11-19	19.090	19.430	18.950	19.340	14.037	23,533,166
2021-11-18	19.170	19.280	18.970	19.100	13.863	24,369,809
2021-11-17	18.970	19.210	18.830	19.030	13.812	22,801,272
2021-11-16	19.130	19.240	18.860	18.950	13.754	16,417,994
2021-11-15	19.100	19.290	18.900	19.130	13.885	22,445,834
2021-11-12	19.140	19.300	19.020	19.120	13.878	23,639,764
2021-11-11	19.020	19.280	18.910	19.230	13.958	28,700,137
2021-11-10	19.420	19.420	18.570	19.080	13.849	53,741,439
2021-11-09	19.700	19.850	19.410	19.450	14.117	28,602,940
2021-11-08	19.750	19.950	19.480	19.790	14.364	28,792,477
2021-11-05	20.030	20.030	19.500	19.500	14.154	32,836,818
2021-11-04	19.830	20.190	19.720	20.140	14.618	35,929,957

← NewerPage 20 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.