China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	41.790	42.450	41.580	42.230	40.272	37,973,394
2025-10-17	41.970	42.660	41.650	41.900	39.957	45,477,045
2025-10-16	40.750	42.110	40.600	42.010	40.062	48,524,335
2025-10-15	40.640	41.120	40.340	40.860	38.966	37,953,731
2025-10-14	39.900	40.880	39.680	40.650	38.765	47,524,637
2025-10-13	39.460	40.200	39.120	39.950	38.098	44,111,732
2025-10-10	39.430	40.040	39.000	39.770	37.926	39,260,957
2025-10-09	38.280	39.460	38.270	39.440	37.612	43,382,921
2025-09-30	38.330	38.600	38.030	38.500	36.715	23,886,334
2025-09-29	38.580	38.750	38.000	38.350	36.572	32,027,805
2025-09-26	38.800	38.910	38.520	38.760	36.963	21,539,186
2025-09-25	38.930	38.930	38.450	38.720	36.925	19,818,486
2025-09-24	38.730	39.160	38.650	38.950	37.144	28,500,609
2025-09-23	38.360	38.960	38.170	38.860	37.058	33,017,401
2025-09-22	38.730	38.980	38.300	38.510	36.725	27,109,297
2025-09-19	38.270	38.850	38.110	38.600	36.810	35,024,415
2025-09-18	38.950	38.970	38.120	38.280	36.505	34,589,290
2025-09-17	38.330	39.130	38.300	38.980	37.173	45,927,949
2025-09-16	38.300	38.780	38.300	38.410	36.629	42,723,298
2025-09-15	37.750	38.240	37.680	38.190	36.419	33,699,567
2025-09-12	38.320	38.420	37.650	37.760	36.009	44,731,893
2025-09-11	38.200	38.320	38.030	38.280	36.505	28,099,182
2025-09-10	38.100	38.550	37.940	38.170	36.400	29,549,166
2025-09-09	38.150	38.270	37.930	38.140	36.372	22,152,992
2025-09-08	38.160	38.300	37.880	38.050	36.286	31,208,503
2025-09-05	38.000	38.240	37.790	38.160	36.391	25,457,068
2025-09-04	37.680	38.380	37.240	38.170	36.400	47,747,580
2025-09-03	38.170	38.250	37.610	37.780	36.029	28,124,216
2025-09-02	37.900	38.350	37.660	38.160	36.391	42,572,666
2025-09-01	37.600	38.380	37.470	37.900	36.143	46,962,473
2025-08-29	37.900	38.300	37.460	37.470	35.733	51,055,468
2025-08-28	38.110	38.160	37.630	37.900	36.143	30,321,880
2025-08-27	38.770	38.770	38.210	38.230	36.458	31,391,733
2025-08-26	39.130	39.190	38.810	38.830	37.030	27,536,173
2025-08-25	38.570	39.190	38.570	39.100	37.287	41,922,544
2025-08-22	38.440	38.500	38.150	38.500	36.715	34,603,245
2025-08-21	38.600	38.600	38.240	38.440	36.658	31,827,749
2025-08-20	38.180	38.640	38.020	38.630	36.839	42,103,498
2025-08-19	39.150	39.230	38.260	38.270	36.496	69,450,935
2025-08-18	41.320	41.320	39.010	39.230	37.411	126,535,324
2025-08-15	37.560	37.560	37.560	37.560	35.819	0
2025-08-14	37.560	37.560	37.560	37.560	35.819	0
2025-08-13	37.560	37.560	37.560	37.560	35.819	0
2025-08-12	37.560	37.560	37.560	37.560	35.819	0
2025-08-11	37.560	37.560	37.560	37.560	35.819	0
2025-08-08	37.560	37.560	37.560	37.560	35.819	0
2025-08-07	37.560	37.560	37.560	37.560	35.819	0
2025-08-06	37.560	37.560	37.560	37.560	35.819	0
2025-08-05	37.560	37.560	37.560	37.560	35.819	0
2025-08-04	37.560	37.560	37.560	37.560	35.819	0
2025-08-01	38.170	38.420	37.540	37.560	35.819	24,439,794
2025-07-31	38.280	38.300	37.600	38.160	36.391	35,149,739
2025-07-30	38.010	38.900	37.880	38.500	36.715	32,979,667
2025-07-29	37.700	37.970	37.680	37.820	36.067	17,872,893
2025-07-28	38.230	38.240	37.740	37.800	36.048	29,503,406
2025-07-25	38.820	38.910	38.360	38.430	36.648	23,430,400
2025-07-24	38.830	39.180	38.340	38.820	37.020	39,150,400
2025-07-23	39.680	40.180	38.710	38.820	37.020	50,939,959
2025-07-22	37.770	39.990	37.580	39.480	37.650	74,518,614
2025-07-21	37.510	37.840	37.370	37.770	36.019	25,712,961

← NewerPage 5 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.