China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	34.400	36.650	34.400	36.500	29.227	43,699,871
2024-05-09	34.600	34.700	34.100	34.400	27.545	17,849,061
2024-05-08	33.700	34.800	33.700	34.450	27.585	19,626,910
2024-05-07	33.550	33.950	33.300	33.900	27.145	11,616,740
2024-05-06	33.150	33.550	32.700	33.550	26.865	24,079,520
2024-05-03	32.500	33.550	32.500	33.200	26.584	7,593,677
2024-05-02	32.500	32.700	32.350	32.600	26.104	5,747,929
2024-04-30	32.150	33.400	32.050	32.700	26.184	20,965,230
2024-04-29	31.950	32.250	31.250	32.150	25.743	22,826,891
2024-04-26	32.000	32.750	31.950	31.950	25.583	18,194,381
2024-04-25	31.450	32.300	31.450	32.100	25.703	17,678,000
2024-04-24	31.750	32.000	31.450	31.700	25.383	12,633,580
2024-04-23	31.500	32.200	31.200	31.550	25.263	23,614,131
2024-04-22	33.150	33.350	31.500	31.650	25.343	30,175,609
2024-04-19	32.350	33.200	32.250	32.850	26.304	14,649,110
2024-04-18	32.450	33.000	32.450	32.700	26.184	12,477,810
2024-04-17	32.600	32.950	32.350	32.600	26.104	16,279,970
2024-04-16	32.550	33.300	32.400	32.750	26.224	27,937,051
2024-04-15	32.300	33.100	32.200	32.700	26.184	20,245,641
2024-04-12	32.700	32.900	32.300	32.300	25.864	15,345,690
2024-04-11	32.200	33.050	32.000	32.900	26.344	20,810,439
2024-04-10	31.800	32.700	31.700	32.600	26.104	18,405,830
2024-04-09	32.100	32.400	31.550	31.850	25.503	10,648,210
2024-04-08	31.300	32.300	31.050	31.900	25.543	16,224,110
2024-04-05	31.700	31.800	30.900	31.350	25.103	4,453,491
2024-04-03	31.550	31.900	31.350	31.600	25.303	17,843,090
2024-04-02	30.600	31.700	30.550	31.600	25.303	20,348,920
2024-03-28	30.400	31.250	30.250	30.750	24.622	21,046,000
2024-03-27	29.900	30.950	29.900	30.400	24.342	16,309,580
2024-03-26	31.150	31.200	29.900	30.200	24.182	19,013,119
2024-03-25	30.050	31.250	29.750	30.500	24.422	25,046,980
2024-03-22	30.550	31.000	29.950	30.100	24.102	17,797,270
2024-03-21	29.900	30.950	29.600	30.650	24.542	24,560,100
2024-03-20	29.700	30.300	29.350	29.600	23.702	19,194,039
2024-03-19	29.250	30.400	29.100	29.750	23.822	18,472,971
2024-03-18	29.800	30.050	29.300	29.500	23.622	33,942,609
2024-03-15	30.600	30.700	29.850	30.050	24.062	29,161,430
2024-03-14	30.600	31.100	30.300	30.600	24.502	18,284,881
2024-03-13	29.800	30.700	29.550	30.550	24.462	24,471,971
2024-03-12	30.100	30.300	29.600	30.250	24.222	24,788,689
2024-03-11	31.050	31.100	29.750	29.900	23.942	36,342,887
2024-03-08	31.200	31.650	30.600	31.150	24.943	19,519,289
2024-03-07	31.400	31.950	31.200	31.300	25.063	15,632,190
2024-03-06	30.850	31.450	30.800	31.200	24.983	17,640,061
2024-03-05	31.100	31.500	30.450	30.800	24.663	27,424,760
2024-03-04	30.500	31.400	30.400	31.250	25.023	23,436,830
2024-03-01	30.250	30.750	30.050	30.550	24.462	21,118,230
2024-02-29	31.000	31.400	30.150	30.250	24.222	27,913,471
2024-02-28	31.250	31.550	30.400	31.250	25.023	19,142,131
2024-02-27	31.200	31.400	30.600	31.250	25.023	18,100,699
2024-02-26	31.450	31.850	30.850	31.200	24.983	14,053,160
2024-02-23	32.100	32.550	31.550	31.600	25.303	16,797,439
2024-02-22	30.550	32.450	30.550	32.300	25.864	20,709,311
2024-02-21	31.000	31.400	30.700	30.750	24.622	17,827,590
2024-02-20	31.150	31.400	30.650	30.950	24.783	16,050,390
2024-02-19	29.750	31.400	29.750	31.150	24.943	17,991,660
2024-02-16	29.900	30.150	29.700	29.900	23.942	5,932,659
2024-02-15	29.750	29.950	29.400	29.900	23.942	2,928,656
2024-02-14	29.500	30.050	29.350	29.750	23.822	5,994,549
2024-02-09	29.750	29.950	29.400	29.900	23.942	3,158,164

← NewerPage 11 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.