China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	45.550	45.690	45.330	45.550	44.434	21,478,305
2026-04-16	45.820	46.070	45.350	45.530	44.415	27,514,442
2026-04-15	45.210	46.010	45.000	45.830	44.707	28,206,227
2026-04-14	46.110	46.220	45.420	45.660	44.541	30,157,733
2026-04-13	46.700	46.700	46.080	46.320	45.185	23,287,020
2026-04-10	46.500	46.630	46.100	46.380	45.244	25,677,391
2026-04-09	46.800	47.300	46.580	46.790	45.644	22,241,764
2026-04-08	47.450	47.490	46.130	46.760	45.614	50,272,881
2026-04-07	47.580	48.590	47.220	48.420	47.234	26,435,959
2026-04-03	47.700	47.880	47.030	47.580	46.414	21,324,148
2026-04-02	46.680	47.900	46.680	47.690	46.522	32,237,381
2026-04-01	46.330	47.480	45.870	46.620	45.478	33,588,680
2026-03-31	47.730	48.190	46.600	46.750	45.605	39,112,101
2026-03-30	47.890	48.430	47.620	47.820	46.648	28,126,523
2026-03-27	47.560	48.030	47.180	47.500	46.336	22,546,507
2026-03-26	47.130	47.980	47.050	47.690	46.522	35,922,579
2026-03-25	47.480	47.500	46.600	47.250	46.092	57,911,108
2026-03-24	48.630	49.290	47.900	48.480	47.292	46,562,759
2026-03-23	50.230	50.380	48.800	49.500	48.287	73,594,838
2026-03-20	48.610	49.780	48.310	49.550	48.336	43,742,251
2026-03-19	48.000	49.900	47.650	49.470	48.258	55,845,221
2026-03-18	47.740	48.300	46.720	47.480	46.317	32,113,851
2026-03-17	48.010	48.650	47.210	47.740	46.570	37,514,190
2026-03-16	49.110	49.330	47.900	48.490	47.302	31,934,402
2026-03-13	49.410	49.680	48.430	48.920	47.721	39,552,105
2026-03-12	48.250	49.800	47.700	49.260	48.053	56,922,537
2026-03-11	45.800	48.060	45.510	47.830	46.658	43,429,537
2026-03-10	45.990	47.190	45.900	46.180	45.049	47,132,080
2026-03-09	47.500	49.590	47.500	47.950	46.775	88,347,277
2026-03-06	45.600	46.200	45.000	45.830	44.707	31,082,645
2026-03-05	45.650	46.300	44.600	45.880	44.756	51,223,726
2026-03-04	45.000	46.310	43.660	46.110	44.980	70,864,863
2026-03-03	44.700	46.610	43.950	45.810	44.688	85,249,667
2026-03-02	43.090	44.880	42.460	44.730	43.634	80,140,749
2026-02-27	41.900	42.450	41.680	42.260	41.225	20,799,222
2026-02-26	42.180	42.770	41.740	41.830	40.805	17,143,447
2026-02-25	42.530	42.800	42.050	42.180	41.147	22,881,117
2026-02-24	41.730	42.690	41.730	42.520	41.478	25,499,964
2026-02-13	42.560	42.580	41.110	41.450	40.435	31,472,002
2026-02-12	42.850	43.070	42.400	42.560	41.517	22,467,106
2026-02-11	42.670	42.980	42.130	42.860	41.810	19,087,988
2026-02-10	42.210	42.600	42.020	42.480	41.439	21,325,203
2026-02-09	41.870	42.440	41.580	42.210	41.176	24,141,492
2026-02-06	41.430	42.190	41.050	41.670	40.649	25,180,416
2026-02-05	41.900	42.350	41.180	41.860	40.834	36,101,377
2026-02-04	39.650	42.600	39.650	42.420	41.381	88,248,310
2026-02-03	40.250	40.480	39.520	39.600	38.630	38,860,258
2026-02-02	41.650	41.650	40.020	40.210	39.225	43,835,204
2026-01-30	41.370	42.460	41.180	41.930	40.903	44,267,066
2026-01-29	41.300	41.640	40.520	41.380	40.366	44,464,359
2026-01-28	40.800	41.840	40.360	41.180	40.171	65,193,036
2026-01-27	41.660	42.170	40.510	40.650	39.654	37,479,207
2026-01-26	40.000	42.200	39.800	41.650	40.630	68,574,610
2026-01-23	40.790	40.800	39.860	40.000	39.020	33,743,193
2026-01-22	40.100	40.850	40.000	40.650	39.654	31,714,973
2026-01-21	40.980	40.980	40.000	40.080	39.098	32,067,722
2026-01-20	40.730	40.990	40.510	40.850	39.849	19,819,930
2026-01-19	40.660	41.300	40.510	40.700	39.703	22,774,227
2026-01-16	41.580	42.000	40.660	41.000	39.996	30,387,097
2026-01-15	41.600	42.100	41.480	41.560	40.542	23,255,920

← NewerPage 3 of 5 · 241 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.