China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	22.350	22.450	22.150	22.250	17.816	5,339,145
2023-08-14	22.500	22.500	22.100	22.350	17.896	7,036,949
2023-08-11	22.800	22.900	22.350	22.500	18.016	5,726,660
2023-08-10	22.600	23.250	22.550	22.900	18.337	15,073,990
2023-08-09	22.500	22.700	22.450	22.650	18.137	4,869,118
2023-08-08	22.300	22.700	22.300	22.500	18.016	6,748,100
2023-08-07	22.150	22.650	22.050	22.600	18.097	13,428,070
2023-08-04	22.850	23.000	22.150	22.200	17.776	33,219,680
2023-08-03	22.750	23.150	22.650	22.650	18.137	7,316,159
2023-08-02	23.300	23.400	22.800	22.800	18.257	9,196,288
2023-08-01	23.350	23.500	23.200	23.350	18.697	7,455,417
2023-07-31	23.100	23.450	23.050	23.300	18.657	12,547,380
2023-07-28	23.000	23.400	22.900	23.050	18.457	13,851,120
2023-07-27	23.550	23.650	23.050	23.250	18.617	10,967,050
2023-07-26	23.300	23.550	23.150	23.450	18.777	7,821,484
2023-07-25	23.100	23.400	22.800	23.300	18.657	17,811,840
2023-07-24	23.200	23.200	22.650	22.750	18.217	10,148,390
2023-07-21	23.200	23.350	22.950	23.200	18.577	6,415,247
2023-07-20	23.200	23.450	23.050	23.100	18.497	9,699,960
2023-07-19	23.000	23.400	22.950	23.150	18.537	10,362,150
2023-07-18	23.500	23.500	22.950	23.200	18.577	30,205,359
2023-07-14	24.150	24.350	24.000	24.000	19.218	10,063,090
2023-07-13	23.950	24.200	23.850	24.000	19.218	9,519,431
2023-07-12	23.800	23.900	23.650	23.700	18.977	5,036,784
2023-07-11	23.750	23.800	23.500	23.600	18.897	10,537,490
2023-07-10	23.750	23.900	23.500	23.600	18.897	6,978,100
2023-07-07	23.600	23.800	23.500	23.500	18.817	8,192,002
2023-07-06	23.850	24.250	23.500	23.800	19.057	11,153,060
2023-07-05	24.150	24.450	23.900	24.050	19.258	9,762,954
2023-07-04	24.450	24.500	24.050	24.150	19.338	8,796,496
2023-07-03	23.900	24.450	23.850	24.300	19.458	8,510,620
2023-06-30	23.650	24.250	23.500	23.950	19.178	12,834,330
2023-06-29	23.650	23.650	23.400	23.500	18.817	10,170,800
2023-06-28	23.200	23.700	23.200	23.550	18.857	15,937,180
2023-06-27	22.900	23.450	22.750	23.400	18.737	15,317,840
2023-06-26	23.100	23.200	22.750	22.900	18.337	20,912,400
2023-06-23	23.500	23.500	22.700	23.050	18.457	12,661,480
2023-06-21	23.450	23.800	23.400	23.600	18.897	24,040,029
2023-06-20	26.700	26.750	26.250	26.300	18.730	26,753,020
2023-06-19	26.850	27.100	26.600	26.700	19.015	23,033,740
2023-06-16	26.350	26.900	26.350	26.750	19.050	26,015,010
2023-06-15	26.200	26.550	25.850	26.400	18.801	18,706,711
2023-06-14	26.150	26.450	26.000	26.000	18.516	24,530,641
2023-06-13	26.150	26.250	25.750	26.150	18.623	18,171,619
2023-06-12	26.050	26.400	25.850	26.300	18.730	16,114,550
2023-06-09	26.200	26.200	25.850	26.050	18.552	24,468,480
2023-06-08	26.000	26.200	25.650	26.150	18.623	14,679,520
2023-06-07	25.800	25.900	25.500	25.750	18.338	11,291,330
2023-06-06	25.400	26.150	25.300	25.700	18.303	20,895,020
2023-06-05	25.050	25.500	25.000	25.400	18.089	29,676,391
2023-06-02	24.450	25.400	24.300	25.400	18.089	86,306,336
2023-06-01	24.550	24.900	24.300	24.450	17.412	25,962,430
2023-05-31	25.650	25.650	24.350	24.750	17.626	56,324,191
2023-05-30	26.100	26.250	25.700	25.900	18.445	28,507,141
2023-05-29	26.650	26.650	25.600	26.150	18.623	40,398,230
2023-05-25	27.050	27.200	26.700	26.850	19.122	25,459,570
2023-05-24	27.500	27.500	27.000	27.350	19.478	23,299,699
2023-05-23	27.700	27.850	27.500	27.600	19.656	19,338,811
2023-05-22	27.600	28.000	27.450	27.600	19.656	19,022,359
2023-05-19	27.600	27.850	27.200	27.600	19.656	17,663,859

← NewerPage 14 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.