China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	26.200	26.800	26.050	26.350	16.532	18,924,311
2022-05-26	25.950	26.200	25.750	26.050	16.343	18,062,641
2022-05-25	25.800	26.200	25.200	25.950	16.281	25,995,811
2022-05-24	25.700	26.150	25.400	25.600	16.061	21,122,279
2022-05-23	25.850	26.400	25.400	25.550	16.030	25,714,971
2022-05-20	25.000	26.050	24.950	25.700	16.124	31,467,730
2022-05-19	24.850	25.100	24.450	24.850	15.590	14,883,940
2022-05-18	25.050	25.300	24.900	25.100	15.747	16,784,109
2022-05-17	24.950	25.350	24.700	25.000	15.685	12,941,020
2022-05-16	24.650	25.050	24.450	24.750	15.528	12,312,870
2022-05-13	23.700	24.650	23.500	24.500	15.371	20,944,051
2022-05-12	23.900	24.050	23.250	23.450	14.712	17,449,119
2022-05-11	23.300	24.200	23.300	23.900	14.994	23,466,029
2022-05-10	23.650	23.800	22.850	23.600	14.806	37,770,008
2022-05-06	24.700	24.900	24.200	24.450	15.340	21,658,631
2022-05-05	25.350	25.550	24.550	24.950	15.653	23,629,029
2022-05-04	25.500	25.550	24.900	25.050	15.716	7,035,315
2022-05-03	25.200	25.800	24.850	25.550	16.030	9,767,413
2022-04-29	25.950	26.200	24.950	25.300	15.873	23,666,730
2022-04-28	24.700	26.150	24.500	26.100	16.375	34,592,672
2022-04-27	23.500	24.250	23.300	24.000	15.057	17,788,221
2022-04-26	24.000	24.100	23.300	23.500	14.743	23,426,520
2022-04-25	24.300	24.400	23.650	23.850	14.963	28,055,500
2022-04-22	24.300	25.150	24.100	24.800	15.559	16,634,670
2022-04-21	24.950	25.250	24.400	24.650	15.465	18,585,631
2022-04-20	25.650	25.850	24.750	24.950	15.653	24,157,150
2022-04-19	25.500	26.250	25.000	25.950	16.281	26,064,439
2022-04-14	26.400	26.550	26.050	26.300	16.500	18,297,561
2022-04-13	25.500	26.450	25.300	26.150	16.406	31,704,449
2022-04-12	25.400	25.800	24.900	25.350	15.904	23,904,189
2022-04-11	25.400	25.800	25.000	25.300	15.873	27,367,400
2022-04-08	25.400	26.100	25.350	25.700	16.124	26,681,029
2022-04-07	24.800	25.750	24.800	25.150	15.779	14,559,050
2022-04-06	25.300	25.600	24.550	25.100	15.747	28,527,439
2022-04-04	25.650	25.950	25.350	25.500	15.998	10,068,440
2022-04-01	25.200	26.000	25.000	25.900	16.249	21,213,840
2022-03-31	24.800	25.500	24.550	25.100	15.747	28,284,221
2022-03-30	25.400	25.550	24.450	24.750	15.528	49,460,168
2022-03-29	24.250	25.900	24.000	25.550	16.030	73,598,953
2022-03-28	24.000	24.600	23.200	24.400	15.308	91,168,273
2022-03-25	22.500	22.850	22.050	22.300	13.991	22,756,520
2022-03-24	21.900	22.800	21.850	22.600	14.179	24,011,449
2022-03-23	22.150	22.150	21.550	21.750	13.646	16,927,561
2022-03-22	20.950	22.200	20.900	21.950	13.771	38,703,711
2022-03-21	20.750	21.500	20.550	20.850	13.081	23,004,609
2022-03-18	20.300	21.150	20.300	20.750	13.018	35,697,871
2022-03-17	20.350	20.650	19.180	20.600	12.924	49,005,367
2022-03-16	18.800	19.640	18.340	19.600	12.297	32,446,570
2022-03-15	19.800	19.940	18.200	18.540	11.632	70,906,227
2022-03-14	21.200	21.300	19.880	20.100	12.610	43,293,500
2022-03-11	21.400	21.500	20.800	21.300	13.363	30,970,109
2022-03-10	21.600	21.850	21.050	21.500	13.489	20,233,699
2022-03-09	21.650	22.450	21.050	21.750	13.646	24,556,609
2022-03-08	22.250	22.350	20.950	21.700	13.614	33,651,020
2022-03-07	23.200	23.500	22.100	22.300	13.991	32,144,141
2022-03-04	22.700	23.050	22.200	22.750	14.273	29,048,711
2022-03-03	21.950	22.900	21.950	22.750	14.273	33,134,539
2022-03-02	21.550	22.350	21.550	21.800	13.677	28,792,490
2022-03-01	21.500	21.950	21.200	21.800	13.677	23,308,260
2022-02-28	20.600	21.600	20.150	21.500	13.489	30,846,820

← NewerPage 19 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.