China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	42.000	42.000	41.380	41.740	40.717	27,342,320
2026-01-13	41.940	42.330	41.700	41.900	40.873	22,288,873
2026-01-12	42.450	42.550	41.680	41.860	40.834	26,094,999
2026-01-09	41.400	42.550	41.220	42.450	41.410	36,814,026
2026-01-08	41.260	41.660	41.160	41.450	40.435	34,492,552
2026-01-07	41.000	41.320	40.240	41.260	40.249	41,432,171
2026-01-06	40.300	41.020	40.070	40.780	39.781	36,700,809
2026-01-05	40.510	40.750	40.220	40.260	39.274	28,383,600
2025-12-31	40.350	40.550	40.160	40.500	39.508	19,453,115
2025-12-30	40.210	40.490	40.000	40.450	39.459	23,746,836
2025-12-29	40.070	40.650	40.010	40.200	39.215	24,073,766
2025-12-26	40.050	40.250	40.010	40.070	39.088	16,596,912
2025-12-25	40.250	40.350	40.010	40.130	39.147	13,208,802
2025-12-24	41.100	41.130	40.120	40.250	39.264	25,981,761
2025-12-23	40.870	41.460	40.840	41.150	40.142	22,868,985
2025-12-22	41.180	41.250	40.030	40.880	39.878	40,200,622
2025-12-19	40.680	40.860	40.430	40.590	39.596	16,198,407
2025-12-18	40.200	40.930	40.000	40.830	39.830	20,351,584
2025-12-17	40.160	40.250	39.940	40.000	39.020	20,312,905
2025-12-16	39.900	40.210	39.520	40.170	39.186	23,011,273
2025-12-15	40.000	40.260	39.890	39.910	38.932	17,097,856
2025-12-12	40.170	40.290	39.830	40.000	39.020	26,275,821
2025-12-11	40.470	40.670	40.040	40.310	39.322	17,334,377
2025-12-10	40.470	40.470	40.020	40.180	39.196	16,846,060
2025-12-09	41.000	41.130	40.400	40.480	39.488	16,238,526
2025-12-08	41.490	41.490	40.580	40.900	39.898	23,739,750
2025-12-05	41.600	41.750	41.310	41.530	40.513	13,909,697
2025-12-04	41.600	42.220	41.510	41.750	40.727	16,704,309
2025-12-03	41.480	41.920	41.300	41.640	40.620	16,748,056
2025-12-02	41.400	41.750	41.040	41.600	40.581	19,433,672
2025-12-01	41.140	41.370	40.900	41.340	40.327	17,565,207
2025-11-28	41.280	41.390	41.100	41.140	40.132	14,193,374
2025-11-27	41.010	41.450	40.790	41.450	40.435	14,056,150
2025-11-26	41.210	41.490	40.990	41.000	39.996	16,604,862
2025-11-25	41.500	41.550	40.950	41.200	40.191	21,454,000
2025-11-24	42.280	42.340	41.120	41.200	40.191	29,288,946
2025-11-21	42.500	42.550	41.590	42.070	41.039	27,943,464
2025-11-20	42.310	42.810	41.910	42.000	40.971	14,072,990
2025-11-19	41.850	42.760	41.660	42.520	41.478	17,667,643
2025-11-18	42.240	42.580	41.850	41.910	40.883	17,641,789
2025-11-17	42.060	42.740	41.520	42.400	41.361	23,133,692
2025-11-14	42.760	43.060	42.050	42.090	41.059	16,836,712
2025-11-13	42.690	42.850	42.020	42.620	41.576	21,778,201
2025-11-12	42.760	43.250	42.600	42.600	41.556	19,841,174
2025-11-11	43.130	43.210	42.360	42.800	41.751	20,993,749
2025-11-10	42.900	43.490	42.510	43.150	42.093	22,156,337
2025-11-07	43.960	44.120	43.460	43.730	41.703	23,188,978
2025-11-06	43.580	44.390	43.380	43.990	41.951	28,412,845
2025-11-05	43.400	44.070	43.380	43.580	41.560	24,574,559
2025-11-04	43.500	43.950	43.330	43.520	41.502	22,824,364
2025-11-03	42.800	43.950	42.660	43.420	41.407	27,729,157
2025-10-31	43.250	43.460	42.260	42.510	40.539	22,777,308
2025-10-30	42.310	43.810	42.200	43.040	41.045	38,578,085
2025-10-29	42.480	42.500	41.950	42.140	40.186	21,904,041
2025-10-28	42.690	43.070	42.400	42.590	40.616	21,464,184
2025-10-27	42.000	42.920	41.130	42.690	40.711	34,529,883
2025-10-24	42.290	42.700	42.010	42.500	40.530	27,432,283
2025-10-23	41.980	42.600	41.980	42.220	40.263	25,763,279
2025-10-22	41.800	42.190	41.630	42.140	40.186	27,413,031
2025-10-21	42.230	42.230	41.050	41.800	39.862	45,736,306

← NewerPage 4 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.