China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	30.450	30.800	29.800	29.950	23.982	14,055,870
2024-02-07	29.900	30.750	29.850	30.500	24.422	27,261,449
2024-02-06	29.650	30.200	29.600	30.000	24.022	18,527,820
2024-02-05	29.300	30.050	29.300	29.750	23.822	14,539,540
2024-02-02	29.550	30.100	29.200	29.750	23.822	17,927,920
2024-02-01	29.700	29.750	29.150	29.300	23.461	22,653,311
2024-01-31	29.000	30.150	28.800	29.550	23.662	29,575,740
2024-01-30	29.450	29.650	28.850	28.950	23.181	24,095,570
2024-01-29	29.600	29.850	29.400	29.800	23.862	14,582,160
2024-01-26	29.350	29.950	29.200	29.650	23.742	25,479,000
2024-01-25	28.650	29.750	28.350	29.550	23.662	31,455,631
2024-01-24	27.150	28.650	27.000	28.500	22.821	25,014,660
2024-01-23	26.700	27.500	26.450	27.150	21.740	15,358,790
2024-01-22	26.950	27.100	26.300	26.650	21.339	17,757,430
2024-01-19	27.950	27.950	26.700	27.000	21.620	30,253,641
2024-01-18	27.900	27.900	27.150	27.800	22.260	23,892,500
2024-01-17	28.400	28.550	27.650	27.800	22.260	16,438,760
2024-01-16	28.450	28.900	28.450	28.450	22.781	9,207,012
2024-01-15	28.500	28.800	28.200	28.550	22.861	9,347,949
2024-01-12	27.650	28.400	27.550	28.400	22.741	10,962,480
2024-01-11	28.500	28.700	27.750	27.800	22.260	21,537,141
2024-01-10	28.500	28.950	28.450	28.650	22.941	21,189,000
2024-01-09	28.200	28.750	27.750	28.500	22.821	19,477,830
2024-01-08	28.100	28.450	27.850	28.200	22.581	22,979,439
2024-01-05	28.050	28.550	27.850	28.100	22.501	18,169,641
2024-01-04	27.350	28.350	27.350	28.200	22.581	20,106,330
2024-01-03	27.300	28.000	27.200	27.650	22.140	17,047,381
2024-01-02	26.850	27.550	26.700	27.500	22.020	20,962,850
2023-12-29	26.500	26.850	26.250	26.750	21.420	12,985,910
2023-12-28	26.500	26.550	26.000	26.350	21.099	16,904,670
2023-12-27	26.100	26.400	25.800	26.300	21.059	18,226,760
2023-12-22	25.450	26.200	25.250	25.950	20.779	28,223,900
2023-12-21	25.300	25.450	25.050	25.350	20.299	10,082,650
2023-12-20	25.100	25.500	25.100	25.300	20.258	9,849,770
2023-12-19	25.250	25.400	25.050	25.100	20.098	8,650,759
2023-12-18	24.900	25.350	24.700	25.250	20.218	15,276,350
2023-12-15	24.650	25.050	24.650	24.900	19.938	17,085,900
2023-12-14	24.800	24.850	24.350	24.450	19.578	11,868,090
2023-12-13	24.800	24.800	24.400	24.550	19.658	11,677,160
2023-12-12	25.050	25.050	24.450	24.650	19.738	12,868,430
2023-12-11	24.500	24.950	24.350	24.850	19.898	13,144,900
2023-12-08	24.850	24.850	24.400	24.650	19.738	12,511,150
2023-12-07	24.800	24.950	24.350	24.750	19.818	14,027,360
2023-12-06	25.000	25.050	24.750	24.900	19.938	13,864,580
2023-12-05	25.600	25.600	24.900	25.100	20.098	14,669,070
2023-12-04	25.350	25.700	25.150	25.600	20.499	22,155,180
2023-12-01	25.550	25.600	24.950	25.100	20.098	14,668,270
2023-11-30	25.350	25.600	25.300	25.550	20.459	12,499,210
2023-11-29	25.100	25.400	25.050	25.300	20.258	11,143,230
2023-11-28	25.550	25.550	24.950	25.050	20.058	9,071,160
2023-11-27	25.400	25.600	25.200	25.350	20.299	6,244,654
2023-11-24	25.500	25.650	25.100	25.250	20.218	8,788,404
2023-11-23	25.200	25.550	24.900	25.550	20.459	7,551,943
2023-11-22	25.100	25.400	25.050	25.200	20.178	5,903,090
2023-11-21	25.300	25.600	25.000	25.100	20.098	10,054,540
2023-11-20	25.000	25.350	24.750	25.350	20.299	10,790,010
2023-11-17	25.050	25.150	24.800	24.850	19.898	7,623,308
2023-11-16	24.950	25.300	24.600	25.200	20.178	17,125,471
2023-11-15	24.550	24.900	24.350	24.850	19.898	11,003,250
2023-11-14	24.500	24.500	24.100	24.200	19.378	6,828,032

← NewerPage 12 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.