China Shenhua Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	41.050	41.460	40.760	41.290	37.173	22,810,370
2024-10-23	41.380	41.640	40.880	41.050	36.957	29,019,434
2024-10-22	41.330	41.670	41.040	41.440	37.308	25,286,520
2024-10-21	41.920	42.450	41.100	41.320	37.200	34,904,069
2024-10-18	41.050	42.400	40.860	41.980	37.794	36,328,052
2024-10-17	41.580	42.470	40.970	40.990	36.903	21,766,350
2024-10-16	41.680	42.130	41.270	41.530	37.389	21,012,405
2024-10-15	42.640	42.980	41.810	41.810	37.641	26,721,364
2024-10-14	42.400	43.550	41.920	42.670	38.415	34,966,984
2024-10-11	43.150	44.050	42.000	42.600	38.352	51,444,614
2024-10-10	40.500	43.760	40.500	42.950	38.668	75,539,975
2024-10-09	41.920	42.530	40.320	40.350	36.327	58,165,757
2024-10-08	47.100	47.500	40.770	42.440	38.208	118,468,401
2024-09-30	42.320	44.970	41.200	43.600	39.253	95,933,756
2024-09-27	43.510	43.510	41.500	41.810	37.641	24,452,686
2024-09-26	42.000	42.770	41.530	42.730	38.469	28,172,620
2024-09-25	42.000	42.900	41.390	41.780	37.614	29,689,657
2024-09-24	39.700	41.190	39.250	41.180	37.074	34,169,835
2024-09-23	38.330	39.490	38.210	39.100	35.201	16,307,843
2024-09-20	37.950	38.680	37.830	38.500	34.661	21,632,796
2024-09-19	38.440	38.440	37.050	38.000	34.211	23,297,289
2024-09-18	37.620	38.800	37.620	38.240	34.427	13,342,930
2024-09-13	37.500	38.190	37.500	37.850	34.076	14,576,499
2024-09-12	36.930	37.830	36.590	37.610	33.860	24,260,306
2024-09-11	37.200	37.280	35.950	36.740	33.077	24,270,652
2024-09-10	37.200	38.230	37.170	37.490	33.752	18,615,520
2024-09-09	38.000	38.040	36.620	37.220	33.509	26,253,998
2024-09-06	38.700	39.030	38.030	38.040	34.247	16,940,537
2024-09-05	39.630	40.060	38.610	38.720	34.859	25,277,785
2024-09-04	40.000	40.200	39.550	39.660	35.706	13,262,800
2024-09-03	41.080	41.750	39.800	40.180	36.174	19,006,283
2024-09-02	40.510	41.490	40.080	41.080	36.984	21,124,388
2024-08-30	40.510	41.030	39.770	40.550	36.507	21,526,502
2024-08-29	41.380	41.500	40.460	40.750	36.687	12,686,400
2024-08-28	41.530	42.180	41.050	41.410	37.281	15,814,204
2024-08-27	40.340	41.790	40.150	41.700	37.542	21,791,457
2024-08-26	40.350	40.550	39.810	40.350	36.327	11,988,715
2024-08-23	39.810	40.990	39.760	40.280	36.264	13,291,150
2024-08-22	39.770	40.070	39.510	39.930	35.949	10,675,390
2024-08-21	39.840	40.080	39.100	39.770	35.805	12,976,628
2024-08-20	40.360	40.450	39.440	39.690	35.733	14,046,750
2024-08-19	40.530	41.210	40.260	40.350	36.327	13,625,257
2024-08-16	40.190	40.640	40.070	40.530	36.489	13,713,993
2024-08-15	39.000	40.380	38.950	40.190	36.183	23,436,598
2024-08-14	39.000	39.400	38.530	39.130	35.228	8,949,140
2024-08-13	39.300	39.720	38.820	39.080	35.183	12,193,738
2024-08-12	38.820	39.650	38.630	39.300	35.381	13,093,996
2024-08-09	38.800	39.300	38.500	39.050	35.156	11,124,510
2024-08-08	39.000	39.480	38.860	38.890	35.012	14,563,020
2024-08-07	38.150	39.390	38.010	38.880	35.003	21,032,000
2024-08-06	38.510	38.700	37.890	38.150	34.346	19,075,806
2024-08-05	38.850	38.860	38.230	38.470	34.634	22,031,849
2024-08-02	39.200	39.290	38.510	39.110	35.210	16,902,448
2024-08-01	39.990	40.320	39.260	39.410	35.481	21,150,777
2024-07-31	39.810	40.250	39.410	39.750	35.787	25,212,841
2024-07-30	40.680	40.760	39.520	39.800	35.832	22,295,682
2024-07-29	40.580	41.110	40.450	40.840	36.768	13,837,592
2024-07-26	41.250	41.400	40.460	40.800	36.732	18,175,082
2024-07-25	41.720	41.720	40.680	41.250	37.137	21,256,537
2024-07-24	40.960	41.950	40.800	41.760	37.596	18,227,400

← NewerPage 9 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.