China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	31.000	32.100	30.700	31.750	27.125	14,715,920
2024-08-06	30.950	31.450	30.750	31.000	26.484	12,062,800
2024-08-05	31.650	31.750	30.250	30.850	26.356	37,094,832
2024-08-02	31.500	32.400	31.150	32.100	27.424	27,828,730
2024-08-01	32.550	33.200	31.800	32.100	27.424	17,637,580
2024-07-31	32.150	32.800	31.850	32.550	27.809	21,079,221
2024-07-30	32.950	32.950	31.700	31.950	27.296	20,410,430
2024-07-29	32.800	33.250	32.600	32.900	28.108	13,463,670
2024-07-26	33.100	33.600	32.550	32.700	27.937	11,224,390
2024-07-25	33.550	33.800	32.550	33.000	28.193	17,501,119
2024-07-24	33.000	33.900	32.950	33.750	28.834	12,489,200
2024-07-23	33.300	33.750	32.900	33.150	28.321	9,640,560
2024-07-22	33.150	33.350	31.900	33.250	28.407	19,812,010
2024-07-19	34.000	34.000	32.700	33.100	28.279	20,001,619
2024-07-18	33.300	34.300	33.250	34.000	29.047	13,570,530
2024-07-17	34.250	34.450	33.250	33.700	28.791	19,349,609
2024-07-16	35.150	35.250	34.050	34.250	29.261	21,886,240
2024-07-15	34.000	35.200	33.700	35.150	30.030	22,616,490
2024-07-12	34.700	35.100	33.500	34.250	29.261	24,807,061
2024-07-11	34.300	35.200	34.200	34.400	29.389	22,325,020
2024-07-10	36.050	36.200	34.050	34.550	29.517	46,607,422
2024-07-09	37.050	37.250	36.250	36.350	31.055	15,029,520
2024-07-08	37.250	37.600	36.950	37.050	31.653	11,242,950
2024-07-05	37.800	38.300	36.850	37.350	31.909	13,902,580
2024-07-04	37.550	37.800	37.350	37.700	32.208	11,725,620
2024-07-03	37.000	37.800	36.850	37.250	31.824	16,585,301
2024-07-02	36.600	37.650	36.600	37.100	31.696	26,882,340
2024-06-28	35.050	36.400	35.050	35.950	30.713	31,106,520
2024-06-27	37.800	37.800	34.950	35.150	30.030	49,463,160
2024-06-26	39.500	39.750	39.050	39.700	31.789	24,697,260
2024-06-25	39.600	39.650	39.000	39.500	31.629	20,439,930
2024-06-24	39.450	39.750	39.100	39.550	31.669	14,006,630
2024-06-21	39.900	40.300	39.500	39.550	31.669	22,274,430
2024-06-20	40.000	40.700	39.750	40.300	32.269	27,681,840
2024-06-19	38.900	40.150	38.900	39.900	31.949	19,858,051
2024-06-18	38.750	39.300	38.100	38.900	31.148	13,356,610
2024-06-17	39.500	39.950	38.200	38.750	31.028	24,305,359
2024-06-14	39.400	40.450	39.300	39.600	31.709	19,515,520
2024-06-13	39.600	40.100	39.200	39.600	31.709	14,015,200
2024-06-12	38.300	39.950	38.300	39.600	31.709	24,266,289
2024-06-11	39.050	39.850	38.250	38.600	30.908	33,431,840
2024-06-07	39.550	39.850	39.300	39.800	31.869	19,518,490
2024-06-06	38.100	39.550	38.100	39.250	31.429	16,214,710
2024-06-05	37.650	38.700	37.350	38.050	30.468	15,939,870
2024-06-04	37.800	38.100	37.300	37.650	30.148	27,077,961
2024-06-03	37.950	38.950	37.950	38.100	30.508	20,924,500
2024-05-31	37.650	38.700	37.550	37.950	30.388	24,099,170
2024-05-30	37.800	38.200	37.350	37.500	30.027	21,244,189
2024-05-29	37.500	38.550	37.500	38.200	30.588	19,403,270
2024-05-28	36.600	37.900	36.600	37.650	30.148	21,709,141
2024-05-27	36.250	37.700	36.100	36.850	29.507	23,288,391
2024-05-24	36.600	36.750	36.100	36.250	29.026	17,819,881
2024-05-23	36.400	36.700	35.950	36.650	29.347	12,637,930
2024-05-22	37.250	37.300	36.350	36.450	29.187	15,062,150
2024-05-21	36.250	37.200	35.800	36.850	29.507	23,697,900
2024-05-20	35.950	36.400	35.700	36.250	29.026	22,102,750
2024-05-17	35.700	36.050	35.050	35.850	28.706	17,183,400
2024-05-16	35.650	36.150	35.500	35.800	28.666	23,498,580
2024-05-14	36.150	36.450	35.300	35.550	28.466	25,946,170
2024-05-13	36.200	37.150	35.650	36.150	28.946	24,232,221

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	1.1390 HKD
2026-07-02	1.1850 HKD
2025-10-30	1.0740 HKD
2025-06-26	2.4486 HKD
2024-06-27	2.4910 HKD
2023-06-21	2.9090 HKD
2022-06-29	3.1250 HKD
2021-06-30	2.1573 HKD
2020-06-04	1.3787 HKD
2019-06-27	1.0302 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.