China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	39.680	40.060	39.470	39.610	35.661	25,120,232
2025-01-16	39.350	39.920	39.050	39.700	35.742	31,088,895
2025-01-15	39.180	39.930	38.960	39.210	35.300	29,639,657
2025-01-14	39.200	39.320	38.690	39.320	35.400	30,813,871
2025-01-13	39.230	39.510	38.760	38.890	35.012	24,330,736
2025-01-10	39.500	39.930	38.900	39.180	35.273	28,488,322
2025-01-09	40.500	40.660	39.500	39.570	35.625	40,424,668
2025-01-08	40.950	41.550	40.500	40.880	36.804	28,457,714
2025-01-07	41.830	41.920	40.780	41.100	37.002	21,845,858
2025-01-06	42.200	42.330	41.420	41.810	37.641	21,589,723
2025-01-03	42.920	43.010	41.970	42.070	37.875	24,085,702
2025-01-02	43.340	43.990	42.300	42.590	38.343	30,361,375
2024-12-31	42.900	43.970	42.700	43.480	39.145	35,871,662
2024-12-30	42.400	43.290	42.400	42.780	38.515	21,762,071
2024-12-27	42.180	42.530	41.680	42.190	37.983	18,649,827
2024-12-26	42.680	43.090	42.100	42.130	37.929	22,177,671
2024-12-25	41.820	43.260	41.740	42.900	38.623	28,346,879
2024-12-24	41.700	41.980	41.160	41.740	37.578	19,596,957
2024-12-23	41.200	42.170	40.980	41.780	37.614	33,490,704
2024-12-20	42.600	42.720	41.050	41.340	37.218	40,108,006
2024-12-19	42.720	43.350	42.500	42.610	38.361	17,271,439
2024-12-18	43.180	43.850	42.930	43.060	38.767	28,246,607
2024-12-17	43.330	44.200	42.720	42.800	38.533	29,378,460
2024-12-16	42.350	43.590	42.350	43.450	39.118	36,796,839
2024-12-13	42.960	43.130	42.340	42.600	38.352	43,169,576
2024-12-12	43.270	43.400	42.520	43.110	38.812	25,901,216
2024-12-11	42.540	43.400	42.430	43.380	39.055	29,090,148
2024-12-10	43.410	43.660	42.110	42.540	38.298	34,904,684
2024-12-09	41.900	42.980	41.510	42.500	38.262	24,503,449
2024-12-06	41.970	42.680	41.900	42.340	38.118	26,569,423
2024-12-05	41.990	42.250	41.670	41.920	37.740	23,911,350
2024-12-04	39.980	42.300	39.900	42.100	37.902	58,311,699
2024-12-03	39.500	40.240	39.410	40.230	36.219	26,866,838
2024-12-02	39.800	39.920	39.100	39.610	35.661	37,189,672
2024-11-29	40.480	40.580	39.900	39.960	35.976	18,674,429
2024-11-28	40.590	40.740	40.180	40.270	36.255	15,727,994
2024-11-27	39.810	40.670	39.650	40.600	36.552	25,259,747
2024-11-26	39.630	40.120	39.150	39.800	35.832	18,937,511
2024-11-25	40.180	40.370	39.500	40.110	36.111	23,738,154
2024-11-22	41.190	41.320	39.800	39.800	35.832	27,344,613
2024-11-21	40.960	41.560	40.900	41.190	37.083	20,264,111
2024-11-20	40.850	41.240	40.800	41.040	36.948	22,181,812
2024-11-19	41.430	41.640	40.660	41.110	37.011	34,989,650
2024-11-18	39.990	41.500	39.930	41.430	37.299	57,225,124
2024-11-15	39.580	40.400	39.200	40.140	36.138	41,347,455
2024-11-14	39.110	40.100	38.930	39.610	35.661	33,176,988
2024-11-13	38.770	39.900	38.670	39.370	35.445	35,778,306
2024-11-12	39.220	39.660	38.880	38.910	35.030	35,772,296
2024-11-11	39.690	39.800	39.030	39.380	35.454	33,816,602
2024-11-08	40.810	41.380	39.870	40.190	36.183	40,189,144
2024-11-07	40.330	40.830	40.120	40.810	36.741	29,915,784
2024-11-06	41.050	41.480	40.240	40.330	36.309	33,610,454
2024-11-05	40.650	41.050	40.430	41.030	36.939	23,237,996
2024-11-04	41.120	41.160	40.300	40.750	36.687	24,267,301
2024-11-01	40.030	41.440	40.030	41.070	36.975	35,744,209
2024-10-31	40.310	40.530	39.500	40.040	36.048	26,452,128
2024-10-30	40.880	41.220	40.110	40.440	36.408	24,195,808
2024-10-29	41.030	41.370	40.590	40.980	36.894	27,675,361
2024-10-28	41.340	42.000	40.860	41.100	37.002	35,549,328
2024-10-25	41.290	41.370	40.810	40.930	36.849	19,106,601

← NewerPage 8 of 21 · 1,213 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.