China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	27.350	27.900	27.350	27.700	19.727	13,090,100
2023-05-17	27.550	27.800	27.200	27.300	19.442	15,034,100
2023-05-16	27.750	28.350	27.400	27.850	19.834	13,748,760
2023-05-15	27.450	27.650	27.200	27.650	19.691	13,726,580
2023-05-12	27.950	28.050	27.250	27.450	19.549	16,272,320
2023-05-11	27.900	28.300	27.450	27.950	19.905	18,134,490
2023-05-10	28.350	28.350	27.900	28.000	19.941	18,710,189
2023-05-09	27.750	28.700	27.650	28.350	20.190	47,286,473
2023-05-08	26.800	27.950	26.550	27.800	19.798	36,014,441
2023-05-05	26.500	26.800	26.200	26.750	19.050	15,833,300
2023-05-04	25.750	26.700	25.550	26.250	18.694	22,570,939
2023-05-03	25.700	26.050	25.650	25.900	18.445	6,803,108
2023-05-02	26.000	26.100	25.450	26.050	18.552	10,903,920
2023-04-28	25.450	26.100	25.400	26.000	18.516	23,188,500
2023-04-27	25.300	25.600	24.900	25.400	18.089	26,351,650
2023-04-26	25.150	25.550	24.950	25.350	18.053	17,072,391
2023-04-25	25.250	25.500	24.900	25.150	17.911	12,356,230
2023-04-24	25.500	25.650	25.100	25.250	17.982	12,205,070
2023-04-21	25.350	25.900	25.200	25.550	18.196	11,991,340
2023-04-20	25.900	25.900	25.200	25.450	18.125	12,551,430
2023-04-19	25.700	25.900	25.500	25.800	18.374	18,809,199
2023-04-18	25.400	25.800	25.300	25.700	18.303	17,887,570
2023-04-17	24.800	25.750	24.650	25.550	18.196	48,782,609
2023-04-14	24.500	25.100	24.500	24.800	17.662	28,264,080
2023-04-13	24.150	24.750	24.150	24.500	17.448	16,763,750
2023-04-12	24.200	24.550	24.150	24.300	17.306	15,376,440
2023-04-11	24.350	24.350	23.950	24.200	17.234	30,270,301
2023-04-06	24.600	24.800	24.350	24.400	17.377	18,940,539
2023-04-04	24.400	24.900	24.350	24.750	17.626	14,703,900
2023-04-03	25.200	25.350	24.250	24.400	17.377	23,400,029
2023-03-31	24.650	25.150	24.500	24.700	17.590	23,087,840
2023-03-30	23.850	24.750	23.850	24.550	17.484	25,274,920
2023-03-29	24.300	24.350	23.800	24.000	17.092	18,697,020
2023-03-28	24.350	24.450	23.850	24.050	17.128	32,412,500
2023-03-27	24.600	24.750	23.900	24.150	17.199	59,819,660
2023-03-24	25.800	25.800	25.300	25.500	18.160	22,238,109
2023-03-23	25.500	26.150	25.450	25.750	18.338	24,182,730
2023-03-22	25.200	25.550	25.150	25.300	18.018	15,675,750
2023-03-21	25.100	25.300	24.800	25.250	17.982	13,184,090
2023-03-20	25.100	25.700	24.950	25.100	17.875	21,960,449
2023-03-17	25.150	25.600	24.850	25.300	18.018	30,841,471
2023-03-16	25.250	25.400	24.600	24.800	17.662	36,039,273
2023-03-15	25.150	25.750	25.050	25.650	18.267	30,083,830
2023-03-14	25.100	25.800	24.950	25.050	17.840	37,879,281
2023-03-13	24.150	25.250	24.150	25.150	17.911	33,377,699
2023-03-10	24.050	24.500	24.050	24.150	17.199	25,289,580
2023-03-09	24.400	24.850	24.150	24.250	17.270	18,688,391
2023-03-08	24.850	24.850	24.200	24.500	17.448	23,421,711
2023-03-07	24.650	25.700	24.500	25.050	17.840	42,672,566
2023-03-06	24.450	24.700	24.300	24.650	17.555	17,435,490
2023-03-03	24.500	24.750	24.100	24.450	17.412	20,085,061
2023-03-02	24.000	24.500	23.900	24.400	17.377	16,268,270
2023-03-01	23.750	24.100	23.750	24.000	17.092	14,772,500
2023-02-28	24.150	24.200	23.600	23.600	16.807	17,917,340
2023-02-27	23.900	24.350	23.900	23.950	17.056	14,138,000
2023-02-24	24.100	24.250	23.900	24.050	17.128	18,191,730
2023-02-23	24.400	24.600	24.050	24.150	17.199	32,600,660
2023-02-22	23.900	24.050	23.750	23.900	17.021	15,641,030
2023-02-21	23.500	24.250	23.500	23.900	17.021	29,932,789
2023-02-20	23.300	23.850	23.300	23.550	16.771	24,705,000

← NewerPage 15 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.