China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	23.050	23.550	23.050	23.450	16.700	30,500,480
2023-02-16	23.200	23.450	22.900	23.100	16.451	24,645,330
2023-02-15	23.450	23.450	23.000	23.150	16.487	18,955,461
2023-02-14	23.550	23.650	23.300	23.450	16.700	17,491,221
2023-02-13	23.550	23.550	23.250	23.450	16.700	18,525,260
2023-02-10	23.800	23.900	23.450	23.550	16.771	16,367,060
2023-02-09	23.850	24.000	23.700	23.850	16.985	11,244,880
2023-02-08	23.900	24.150	23.800	23.850	16.985	9,737,917
2023-02-07	23.850	24.100	23.800	23.900	17.021	8,798,137
2023-02-06	23.800	24.000	23.700	23.900	17.021	10,188,480
2023-02-03	24.400	24.400	23.850	24.000	17.092	10,553,950
2023-02-02	24.150	24.600	23.850	24.300	17.306	15,026,710
2023-02-01	24.300	24.350	23.800	24.050	17.128	27,277,180
2023-01-31	24.350	24.450	24.000	24.350	17.341	29,315,090
2023-01-30	24.950	25.000	24.050	24.250	17.270	24,872,789
2023-01-27	24.750	24.950	24.550	24.950	17.768	8,828,519
2023-01-26	25.000	25.250	24.450	24.800	17.662	15,601,530
2023-01-20	24.600	25.250	24.550	25.100	17.875	12,135,160
2023-01-19	24.650	24.850	24.350	24.500	17.448	9,610,951
2023-01-18	24.650	25.000	24.550	24.750	17.626	12,219,560
2023-01-17	24.850	24.900	24.500	24.850	17.697	11,965,800
2023-01-16	24.950	24.950	24.550	24.800	17.662	12,848,000
2023-01-13	24.700	25.050	24.600	24.700	17.590	17,408,119
2023-01-12	24.350	24.700	24.200	24.500	17.448	24,329,350
2023-01-11	23.350	24.700	23.300	24.350	17.341	45,974,840
2023-01-10	23.000	23.300	22.900	23.250	16.558	18,146,750
2023-01-09	23.050	23.100	22.850	23.000	16.380	23,900,439
2023-01-06	22.900	23.100	22.700	22.850	16.273	24,521,830
2023-01-05	22.800	22.950	22.400	22.900	16.309	31,118,199
2023-01-04	22.950	23.150	22.600	22.800	16.237	19,571,891
2023-01-03	22.500	23.050	22.450	23.050	16.415	16,272,860
2022-12-30	22.600	22.700	22.350	22.550	16.059	10,863,280
2022-12-29	22.700	22.800	22.350	22.500	16.024	11,583,500
2022-12-28	22.650	23.050	22.500	22.900	16.309	21,279,150
2022-12-23	22.450	22.600	22.300	22.500	16.024	7,649,897
2022-12-22	22.550	22.750	22.350	22.500	16.024	20,179,359
2022-12-21	22.450	22.600	22.250	22.450	15.988	6,897,484
2022-12-20	22.400	22.650	22.250	22.300	15.881	14,832,580
2022-12-19	22.800	22.850	22.300	22.450	15.988	11,441,590
2022-12-16	22.750	22.850	22.500	22.700	16.166	15,766,940
2022-12-15	22.800	22.900	22.350	22.600	16.095	11,818,580
2022-12-14	22.750	22.900	22.400	22.700	16.166	14,334,950
2022-12-13	22.500	22.650	22.250	22.450	15.988	11,412,730
2022-12-12	22.600	22.700	22.200	22.500	16.024	15,433,710
2022-12-09	22.300	22.850	22.300	22.700	16.166	22,790,109
2022-12-08	22.450	22.700	22.200	22.350	15.917	29,075,811
2022-12-07	23.100	23.200	22.500	22.600	16.095	34,271,480
2022-12-06	23.000	23.400	22.800	23.200	16.522	20,302,199
2022-12-05	22.950	23.300	22.400	23.150	16.487	43,388,922
2022-12-02	23.400	23.400	22.550	22.550	16.059	45,276,969
2022-12-01	24.150	24.500	23.300	23.400	16.665	59,439,328
2022-11-30	23.100	24.050	22.950	24.000	17.092	50,904,379
2022-11-29	23.300	23.300	22.850	23.100	16.451	21,890,740
2022-11-28	23.100	23.250	22.800	22.950	16.344	23,154,270
2022-11-25	22.800	23.650	22.500	23.600	16.807	30,496,141
2022-11-24	22.650	22.900	22.500	22.700	16.166	11,266,990
2022-11-23	22.350	23.000	22.250	22.650	16.131	25,779,400
2022-11-22	22.000	22.650	21.850	22.250	15.846	35,444,879
2022-11-21	21.700	22.050	21.550	21.950	15.632	24,802,391
2022-11-18	22.100	22.300	21.900	22.100	15.739	26,898,881

← NewerPage 16 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.