China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	22.500	22.550	21.700	22.000	15.668	33,473,398
2022-11-16	22.400	22.800	22.400	22.550	16.059	25,526,680
2022-11-15	22.500	22.750	22.300	22.450	15.988	34,801,512
2022-11-14	23.350	23.350	22.150	22.400	15.952	39,087,488
2022-11-11	23.200	23.550	22.600	22.850	16.273	30,409,109
2022-11-10	22.250	22.950	21.600	22.850	16.273	33,987,312
2022-11-09	22.550	22.900	22.200	22.450	15.988	10,678,640
2022-11-08	22.850	23.000	22.450	22.650	16.131	9,697,360
2022-11-07	22.100	23.000	22.100	22.550	16.059	22,238,080
2022-11-04	21.450	22.500	21.300	22.150	15.774	26,822,850
2022-11-03	21.250	21.550	21.150	21.300	15.169	12,269,670
2022-11-02	21.150	21.650	20.850	21.300	15.169	16,697,789
2022-11-01	20.950	21.400	20.700	21.150	15.062	37,583,289
2022-10-31	22.050	22.450	20.500	20.650	14.706	55,440,219
2022-10-28	22.650	22.800	21.550	21.900	15.596	49,525,527
2022-10-27	22.700	23.000	22.400	22.500	16.024	21,069,391
2022-10-26	23.000	23.000	22.300	22.600	16.095	16,528,180
2022-10-25	22.550	23.050	22.150	22.900	16.309	28,306,100
2022-10-24	23.750	23.850	22.150	22.350	15.917	51,121,078
2022-10-21	23.550	23.950	23.450	23.800	16.950	16,946,160
2022-10-20	23.700	23.900	23.250	23.650	16.843	24,643,369
2022-10-19	23.800	24.200	23.550	23.950	17.056	20,106,730
2022-10-18	23.850	24.350	23.550	23.850	16.985	21,785,400
2022-10-17	23.900	24.000	23.350	23.750	16.914	23,537,051
2022-10-14	23.550	24.150	23.400	23.850	16.985	16,077,870
2022-10-13	23.650	23.750	23.000	23.300	16.593	22,611,881
2022-10-12	23.550	23.650	22.950	23.450	16.700	25,548,369
2022-10-11	23.600	23.650	23.000	23.450	16.700	20,472,971
2022-10-10	23.650	24.100	23.450	23.550	16.771	18,596,600
2022-10-07	23.750	24.050	23.500	23.750	16.914	6,941,220
2022-10-06	23.950	24.100	23.750	23.950	17.056	4,140,904
2022-10-05	24.350	24.350	23.750	23.800	16.950	8,367,661
2022-10-03	22.950	23.450	22.850	23.350	16.629	6,809,800
2022-09-30	23.200	23.650	22.850	23.450	16.700	17,611,080
2022-09-29	23.150	23.800	22.900	23.050	16.415	14,564,100
2022-09-28	23.350	23.600	22.650	22.700	16.166	20,180,311
2022-09-27	23.200	23.500	22.850	23.350	16.629	15,557,890
2022-09-26	23.700	23.800	22.900	23.250	16.558	33,468,281
2022-09-23	24.600	24.950	23.600	23.900	17.021	23,736,721
2022-09-22	24.200	24.950	23.950	24.750	17.626	22,612,881
2022-09-21	24.650	24.800	24.300	24.500	17.448	10,190,480
2022-09-20	24.700	25.000	24.500	24.650	17.555	8,119,084
2022-09-19	24.500	25.000	24.250	24.550	17.484	16,624,760
2022-09-16	25.500	25.600	24.300	24.550	17.484	45,404,980
2022-09-15	25.900	26.350	25.500	25.700	18.303	22,370,910
2022-09-14	25.700	25.900	25.400	25.700	18.303	13,181,460
2022-09-13	25.800	26.100	25.500	25.800	18.374	14,685,390
2022-09-09	25.200	25.900	25.200	25.700	18.303	17,304,369
2022-09-08	25.500	25.700	25.000	25.250	17.982	22,616,391
2022-09-07	25.800	26.150	25.400	25.750	18.338	18,057,500
2022-09-06	25.900	26.500	25.750	26.050	18.552	32,567,680
2022-09-05	24.800	26.100	24.800	25.750	18.338	67,532,047
2022-09-02	24.950	25.150	24.400	24.800	17.662	59,048,660
2022-09-01	24.750	25.550	24.500	24.950	17.768	23,624,131
2022-08-31	24.500	25.000	24.350	24.700	17.590	23,383,840
2022-08-30	25.500	25.800	24.550	25.050	17.840	24,449,670
2022-08-29	25.250	25.900	24.800	25.550	18.196	24,088,730
2022-08-26	25.950	25.950	25.100	25.550	18.196	31,831,711
2022-08-25	24.900	25.950	24.900	25.750	18.338	35,002,527
2022-08-24	24.850	25.150	24.350	24.600	17.519	21,533,240

← NewerPage 17 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.