China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	39.140	39.430	38.760	38.920	35.039	20,496,036
2025-04-18	39.040	39.510	38.830	39.200	35.291	22,023,137
2025-04-17	39.310	39.310	38.880	39.280	35.363	19,005,768
2025-04-16	38.590	39.460	38.300	39.460	35.526	41,901,417
2025-04-15	38.340	38.860	38.330	38.600	34.751	24,579,300
2025-04-14	37.980	38.710	37.660	38.600	34.751	32,344,371
2025-04-11	38.880	38.890	37.810	38.020	34.229	38,592,757
2025-04-10	39.230	39.230	38.040	38.990	35.102	47,185,190
2025-04-09	38.870	39.670	38.400	39.460	35.526	63,588,646
2025-04-08	37.750	39.180	37.380	39.180	35.273	64,116,748
2025-04-07	38.020	38.480	36.800	37.340	33.617	71,366,078
2025-04-03	38.220	39.030	38.210	38.960	35.075	24,685,855
2025-04-02	38.740	38.740	38.310	38.650	34.796	19,421,142
2025-04-01	38.290	38.760	38.250	38.650	34.796	23,504,026
2025-03-31	37.720	38.370	37.640	38.350	34.526	35,510,316
2025-03-28	37.890	37.990	37.600	37.830	34.058	18,915,606
2025-03-27	37.940	38.270	37.790	37.980	34.193	23,202,680
2025-03-26	37.760	38.130	37.450	38.030	34.238	36,848,469
2025-03-25	37.120	38.100	36.970	37.750	33.986	58,279,682
2025-03-24	36.900	37.480	36.670	37.120	33.419	41,665,708
2025-03-21	36.620	37.150	36.620	36.620	32.969	29,294,231
2025-03-20	36.780	37.150	36.700	36.750	33.086	22,858,993
2025-03-19	36.680	36.910	36.520	36.680	33.023	20,882,110
2025-03-18	36.980	36.980	36.590	36.680	33.023	24,126,961
2025-03-17	37.160	37.460	37.000	37.030	33.338	28,785,645
2025-03-14	37.100	37.500	37.030	37.170	33.464	43,887,907
2025-03-13	35.940	37.570	35.930	37.220	33.509	84,155,323
2025-03-12	36.350	36.350	35.800	35.930	32.348	25,021,551
2025-03-11	36.080	36.450	35.800	36.430	32.798	31,166,826
2025-03-10	35.800	36.520	35.780	36.100	32.501	32,106,046
2025-03-07	35.490	36.180	35.400	35.890	32.312	42,731,841
2025-03-06	35.690	35.690	35.230	35.490	31.951	29,250,385
2025-03-05	35.260	35.730	35.010	35.730	32.167	32,633,112
2025-03-04	35.400	35.540	35.130	35.350	31.825	21,458,015
2025-03-03	35.580	35.920	35.400	35.540	31.996	27,862,063
2025-02-28	35.680	35.880	35.440	35.450	31.915	35,589,052
2025-02-27	35.400	35.880	34.850	35.740	32.176	46,893,208
2025-02-26	35.630	36.080	35.330	35.540	31.996	33,014,321
2025-02-25	35.530	36.590	35.440	35.630	32.077	63,888,678
2025-02-24	35.080	36.100	34.780	35.760	32.194	64,893,459
2025-02-21	36.170	36.240	35.280	35.380	31.852	62,451,008
2025-02-20	36.000	36.300	35.730	36.210	32.600	34,844,239
2025-02-19	36.620	36.630	36.020	36.100	32.501	45,129,839
2025-02-18	37.000	37.290	36.500	36.610	32.960	56,134,671
2025-02-17	38.100	38.100	37.120	37.280	33.563	60,759,882
2025-02-14	38.170	38.210	37.920	38.130	34.328	28,187,397
2025-02-13	38.240	38.450	38.020	38.110	34.310	29,750,047
2025-02-12	38.560	38.560	38.030	38.220	34.409	30,660,311
2025-02-11	38.540	38.970	38.380	38.550	34.706	24,355,584
2025-02-10	38.700	38.850	38.460	38.590	34.742	23,816,230
2025-02-07	38.800	38.970	38.510	38.890	35.012	26,659,225
2025-02-06	38.820	38.950	38.410	38.950	35.066	21,866,873
2025-02-05	40.000	40.000	38.410	38.820	34.949	34,045,080
2025-01-27	39.100	40.100	39.090	40.000	36.012	29,457,006
2025-01-24	38.620	39.400	38.200	39.080	35.183	36,208,147
2025-01-23	38.350	38.980	38.170	38.410	34.580	25,459,581
2025-01-22	38.490	38.500	37.910	38.090	34.292	23,779,006
2025-01-21	38.780	38.880	38.100	38.210	34.400	25,468,980
2025-01-20	39.700	39.700	38.700	38.740	34.877	35,852,623
2025-01-17	39.680	40.060	39.470	39.610	35.661	25,120,232

← NewerPage 7 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.