China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	37.240	37.580	37.230	37.400	35.666	20,778,801
2025-07-17	37.270	37.340	36.970	37.130	35.409	17,218,477
2025-07-16	37.480	37.550	37.200	37.280	35.552	15,148,200
2025-07-15	37.470	37.940	37.250	37.470	35.733	26,227,333
2025-07-14	37.060	37.980	37.060	37.420	35.685	51,491,446
2025-07-11	37.460	37.770	36.800	36.800	35.094	43,379,798
2025-07-10	37.640	37.730	37.410	37.460	35.723	23,544,664
2025-07-09	37.720	37.930	37.500	37.500	35.761	20,920,104
2025-07-08	37.750	37.850	37.500	37.720	35.971	20,188,668
2025-07-07	38.790	38.790	37.570	37.700	35.952	46,156,722
2025-07-04	40.400	41.180	40.400	41.050	36.957	30,294,093
2025-07-03	41.690	41.700	40.330	40.400	36.372	28,602,253
2025-07-02	40.940	41.550	40.810	41.540	37.398	22,333,524
2025-07-01	40.550	41.050	40.300	40.940	36.858	20,036,948
2025-06-30	39.930	40.710	39.890	40.540	36.498	29,214,530
2025-06-27	39.980	40.180	39.790	39.930	35.949	24,365,811
2025-06-26	40.150	40.300	39.840	40.040	36.048	24,562,919
2025-06-25	39.860	40.200	39.630	40.150	36.147	21,616,931
2025-06-24	39.800	40.010	39.680	39.850	35.877	24,485,398
2025-06-23	39.490	39.980	39.200	39.850	35.877	21,287,073
2025-06-20	39.380	39.670	39.250	39.440	35.508	20,968,021
2025-06-19	39.090	39.460	38.730	39.390	35.463	29,121,190
2025-06-18	39.530	39.750	39.150	39.220	35.309	18,377,231
2025-06-17	39.040	39.570	38.760	39.500	35.562	25,043,632
2025-06-16	39.250	39.250	38.710	39.040	35.147	23,671,019
2025-06-13	39.220	39.370	38.970	39.260	35.345	27,729,170
2025-06-12	39.750	39.930	38.980	39.020	35.129	32,784,031
2025-06-11	39.590	39.930	39.550	39.700	35.742	20,801,594
2025-06-10	39.600	39.740	39.400	39.650	35.697	22,756,495
2025-06-09	39.500	39.710	39.250	39.500	35.562	18,201,492
2025-06-06	39.310	39.670	39.120	39.540	35.598	21,129,491
2025-06-05	39.330	39.970	39.240	39.300	35.381	18,565,420
2025-06-04	39.240	39.320	38.910	39.290	35.372	21,502,090
2025-06-03	39.240	39.500	38.910	39.170	35.264	27,980,401
2025-05-30	39.780	40.230	39.560	39.560	35.616	16,610,343
2025-05-29	39.820	39.970	39.630	39.790	35.823	15,821,304
2025-05-28	39.530	40.130	39.300	39.810	35.841	14,828,206
2025-05-27	39.710	40.050	39.520	39.520	35.580	16,651,560
2025-05-26	39.700	40.040	39.440	39.630	35.679	18,496,005
2025-05-23	40.320	40.340	39.530	39.700	35.742	22,959,490
2025-05-22	39.960	40.550	39.900	40.400	36.372	19,492,682
2025-05-21	39.230	40.400	39.220	40.100	36.102	33,194,093
2025-05-20	39.220	39.450	39.030	39.150	35.246	14,698,330
2025-05-19	39.460	39.880	39.170	39.180	35.273	17,507,387
2025-05-16	39.950	40.190	39.310	39.460	35.526	25,146,731
2025-05-15	39.350	40.070	39.340	40.060	36.066	34,084,006
2025-05-14	39.100	39.450	38.960	39.280	35.363	20,527,086
2025-05-13	38.620	39.260	38.380	39.050	35.156	28,884,456
2025-05-12	38.850	38.890	38.420	38.560	34.715	27,826,756
2025-05-09	38.490	39.100	38.480	38.840	34.967	22,571,597
2025-05-08	38.480	38.890	38.410	38.550	34.706	16,193,843
2025-05-07	39.350	39.350	38.200	38.780	34.913	22,750,087
2025-05-06	38.500	38.500	37.910	38.350	34.526	21,263,342
2025-04-30	38.200	38.580	37.750	38.300	34.481	22,259,772
2025-04-29	37.850	38.280	37.740	38.270	34.454	21,136,799
2025-04-28	37.960	38.330	37.090	38.000	34.211	46,487,659
2025-04-25	38.810	38.850	38.400	38.680	34.823	24,743,468
2025-04-24	38.500	39.020	38.450	38.940	35.057	23,694,561
2025-04-23	38.610	38.760	38.400	38.540	34.697	18,606,625
2025-04-22	38.790	39.110	38.640	38.640	34.787	17,289,168

← NewerPage 6 of 21 · 1,214 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.