China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.180	44.660	43.660	44.200	43.036	13,330,376
2026-07-22	43.300	44.260	42.700	44.180	43.016	14,676,326
2026-07-21	43.600	43.720	42.620	43.140	42.004	10,531,665
2026-07-20	42.980	43.660	42.320	43.600	42.452	11,166,601
2026-07-17	41.980	42.500	41.540	42.400	41.283	13,003,969
2026-07-16	42.760	43.260	41.460	41.880	40.777	13,435,512
2026-07-15	41.620	42.920	41.620	42.920	41.789	12,035,425
2026-07-14	41.600	42.480	41.520	42.300	41.186	11,651,197
2026-07-13	40.860	41.840	40.520	41.540	40.446	10,682,316
2026-07-10	41.180	41.420	40.460	40.860	39.784	9,385,814
2026-07-09	41.500	41.640	40.820	41.140	40.056	14,046,969
2026-07-08	40.720	41.540	40.560	41.420	40.329	15,926,810
2026-07-07	40.960	40.960	39.960	40.540	39.472	10,661,908
2026-07-06	39.600	41.100	39.540	41.020	39.940	13,464,197
2026-07-03	39.700	40.500	39.620	40.000	38.946	13,023,598
2026-07-02	39.600	40.400	39.160	39.600	38.557	16,452,660
2026-06-30	41.360	41.480	39.740	40.120	37.894	25,661,297
2026-06-29	40.460	41.480	40.180	41.100	38.820	16,064,016
2026-06-26	41.040	41.040	40.000	40.620	38.367	13,822,606
2026-06-25	41.300	41.760	40.440	40.580	38.329	17,002,934
2026-06-24	41.960	42.180	41.260	41.900	39.576	11,563,654
2026-06-23	42.860	43.140	41.920	42.060	39.727	14,552,856
2026-06-22	42.100	43.280	41.540	42.580	40.218	16,485,932
2026-06-18	43.000	43.940	42.120	42.340	39.991	20,453,609
2026-06-17	43.020	43.540	42.780	43.100	40.709	11,411,010
2026-06-16	43.060	43.900	42.960	43.200	40.803	10,090,360
2026-06-15	45.000	45.160	42.900	43.060	40.671	24,406,311
2026-06-12	45.220	45.600	44.760	45.320	42.806	11,568,230
2026-06-11	45.040	45.960	44.860	45.220	42.711	10,116,890
2026-06-10	46.160	46.160	45.180	45.260	42.749	14,186,830
2026-06-09	46.080	46.360	45.080	46.160	43.599	13,300,923
2026-06-08	46.260	47.020	45.360	46.520	43.939	27,017,705
2026-06-05	46.580	46.740	45.900	46.100	43.543	14,719,260
2026-06-04	46.800	47.000	45.940	46.580	43.996	10,171,610
2026-06-03	46.200	47.000	45.300	46.800	44.204	12,008,440
2026-06-02	46.820	47.700	45.840	46.200	43.637	15,301,830
2026-06-01	45.060	47.920	44.740	47.240	44.619	21,515,699
2026-05-29	43.820	45.120	43.600	45.080	42.579	21,256,570
2026-05-28	43.980	44.540	43.740	43.800	41.370	14,771,390
2026-05-27	44.680	44.760	43.660	44.120	41.672	14,096,230
2026-05-26	43.840	44.700	43.700	44.500	42.031	13,770,400
2026-05-22	43.660	43.880	42.860	43.600	41.181	8,345,948
2026-05-21	44.340	44.340	43.080	43.180	40.785	17,572,170
2026-05-20	44.760	45.180	44.260	44.520	42.050	10,605,570
2026-05-19	45.000	45.160	44.500	44.760	42.277	9,720,568
2026-05-18	44.460	45.080	43.740	44.920	42.428	11,036,340
2026-05-15	44.060	45.120	43.900	44.460	41.994	9,623,171
2026-05-14	44.640	44.760	44.000	44.360	41.899	11,309,860
2026-05-13	44.720	45.080	44.140	44.300	41.842	8,611,066
2026-05-12	45.060	45.280	44.680	44.900	42.409	20,849,369
2026-05-11	44.980	45.520	44.640	44.720	42.239	10,780,290
2026-05-08	45.640	46.200	44.940	45.080	42.579	16,478,199
2026-05-07	47.500	47.820	45.720	45.760	43.221	29,500,051
2026-05-06	48.200	48.240	46.560	47.740	45.092	13,999,760
2026-05-05	48.060	48.060	47.320	47.840	45.186	3,909,076
2026-05-04	48.920	49.300	47.380	48.060	45.394	4,706,269
2026-04-30	48.520	49.240	47.540	48.320	45.639	16,189,080
2026-04-29	48.200	49.340	48.180	49.300	46.565	15,654,650
2026-04-28	46.740	48.240	46.380	48.200	45.526	14,370,170
2026-04-27	47.500	47.960	47.220	47.260	44.638	14,452,040

← NewerPage 2 of 3 · 125 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.