China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	20.600	21.600	20.150	21.500	13.489	30,846,820
2022-02-25	21.750	21.800	19.540	20.600	12.924	56,064,840
2022-02-24	21.800	22.000	21.350	21.650	13.583	17,427,529
2022-02-23	22.400	22.400	21.450	21.850	13.708	17,368,570
2022-02-22	22.250	22.700	21.900	22.450	14.085	16,235,080
2022-02-21	22.300	22.800	22.050	22.500	14.116	15,474,960
2022-02-18	22.200	22.550	21.750	22.450	14.085	25,820,119
2022-02-17	21.950	22.150	21.650	22.100	13.865	12,965,850
2022-02-16	21.650	22.200	21.550	22.000	13.802	16,340,610
2022-02-15	21.400	21.650	21.050	21.650	13.583	21,720,830
2022-02-14	22.250	22.650	21.700	21.800	13.677	16,498,391
2022-02-11	21.450	22.700	21.450	22.350	14.022	50,766,680
2022-02-10	20.650	21.950	20.650	21.800	13.677	34,349,391
2022-02-09	21.600	21.750	20.700	20.950	13.144	46,149,551
2022-02-08	20.450	21.650	20.450	21.600	13.551	37,955,840
2022-02-07	20.050	20.550	19.800	20.450	12.830	29,352,490
2022-02-04	19.500	20.100	19.380	20.000	12.548	20,445,971
2022-01-31	19.200	19.340	18.920	19.080	11.970	10,721,840
2022-01-28	19.720	20.200	19.260	19.500	12.234	28,043,359
2022-01-27	20.250	20.650	20.050	20.300	12.736	16,312,880
2022-01-26	20.600	20.800	20.150	20.550	12.893	25,866,760
2022-01-25	20.850	20.950	20.150	20.550	12.893	32,116,750
2022-01-24	20.950	21.450	20.700	21.150	13.269	27,802,740
2022-01-21	20.550	21.150	20.350	21.150	13.269	27,221,211
2022-01-20	20.750	21.100	20.450	20.950	13.144	22,373,930
2022-01-19	19.980	20.750	19.980	20.750	13.018	34,714,609
2022-01-18	19.740	20.250	19.520	19.980	12.535	13,510,160
2022-01-17	19.620	19.820	19.320	19.680	12.347	13,872,790
2022-01-14	19.560	19.960	19.440	19.660	12.334	16,005,770
2022-01-13	19.340	20.250	19.200	19.700	12.359	40,792,262
2022-01-12	18.920	19.300	18.600	19.300	12.108	28,069,600
2022-01-11	18.680	18.880	18.500	18.780	11.782	16,612,430
2022-01-10	18.420	18.860	18.300	18.780	11.782	20,762,711
2022-01-07	18.560	18.560	18.200	18.420	11.556	30,426,340
2022-01-06	18.880	18.920	18.220	18.560	11.644	24,889,400
2022-01-05	18.600	19.100	18.380	18.800	11.795	30,846,320
2022-01-04	18.680	19.020	18.420	18.440	11.569	16,611,760
2022-01-03	18.620	18.980	18.500	18.660	11.707	7,273,500
2021-12-31	18.200	18.360	18.060	18.280	11.469	4,704,850
2021-12-30	18.240	18.380	18.060	18.160	11.393	8,777,801
2021-12-29	18.300	18.560	18.100	18.240	11.443	4,867,825
2021-12-28	18.580	18.600	17.940	18.380	11.531	32,882,262
2021-12-24	18.620	18.660	18.480	18.560	11.644	3,732,849
2021-12-23	18.440	18.740	18.220	18.660	11.707	15,136,160
2021-12-22	18.360	18.460	18.160	18.400	11.544	12,275,390
2021-12-21	18.000	18.520	17.960	18.160	11.393	17,214,480
2021-12-20	18.480	18.580	17.980	17.980	11.280	24,511,949
2021-12-17	19.320	19.360	18.520	18.520	11.619	28,255,080
2021-12-16	18.260	19.600	18.260	19.400	12.171	83,726,703
2021-12-15	17.880	18.380	17.880	18.280	11.469	13,876,480
2021-12-14	18.340	18.340	17.760	18.000	11.293	21,429,811
2021-12-13	18.180	18.800	18.180	18.340	11.506	29,040,230
2021-12-10	18.220	18.380	18.000	18.140	11.381	13,013,190
2021-12-09	18.160	18.380	17.980	18.180	11.406	19,585,971
2021-12-08	18.160	18.220	17.780	18.000	11.293	21,467,189
2021-12-07	18.560	18.640	17.900	18.020	11.305	22,292,570
2021-12-06	18.300	18.800	18.240	18.280	11.469	28,695,869
2021-12-03	17.160	18.640	16.820	18.400	11.544	88,576,211
2021-12-02	16.900	17.300	16.820	17.120	10.741	24,535,020
2021-12-01	16.100	17.000	16.100	16.980	10.653	33,279,879

← NewerPage 20 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.