China Shenhua Energy Co Ltd H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	16.600	16.840	16.060	16.160	10.139	26,023,500
2021-11-29	16.360	16.680	16.340	16.540	10.377	12,967,930
2021-11-26	16.780	16.860	16.440	16.560	10.389	13,596,910
2021-11-25	17.000	17.060	16.740	16.900	10.603	17,484,891
2021-11-24	16.520	16.960	16.520	16.960	10.640	19,221,869
2021-11-23	16.340	16.680	16.260	16.520	10.364	13,142,330
2021-11-22	16.380	16.460	16.200	16.280	10.214	10,321,080
2021-11-19	16.020	16.380	15.980	16.360	10.264	11,022,550
2021-11-18	16.100	16.320	16.000	16.060	10.076	12,268,940
2021-11-17	16.200	16.340	16.080	16.200	10.164	9,512,749
2021-11-16	16.160	16.260	16.020	16.240	10.189	10,547,050
2021-11-15	16.280	16.280	16.020	16.140	10.126	10,568,900
2021-11-12	16.480	16.540	16.160	16.300	10.226	8,042,387
2021-11-11	16.020	16.540	16.000	16.480	10.339	17,661,680
2021-11-10	16.120	16.240	15.740	16.180	10.151	25,498,500
2021-11-09	16.440	16.680	16.120	16.200	10.164	14,652,460
2021-11-08	16.300	16.660	16.200	16.600	10.415	16,256,670
2021-11-05	16.460	16.700	16.100	16.140	10.126	26,435,551
2021-11-04	16.880	16.880	16.540	16.700	10.477	8,995,087
2021-11-03	16.560	17.040	16.480	16.860	10.578	21,849,971
2021-11-02	17.020	17.040	16.300	16.480	10.339	20,048,561
2021-11-01	16.720	17.040	16.560	16.920	10.615	20,434,971
2021-10-29	16.780	17.100	16.540	16.760	10.515	26,299,770
2021-10-28	16.260	16.820	16.060	16.760	10.515	67,354,727
2021-10-27	17.360	17.400	16.580	16.620	10.427	72,396,711
2021-10-26	17.980	18.020	17.420	17.480	10.967	36,438,566
2021-10-25	17.900	18.280	17.660	18.020	11.305	31,552,619
2021-10-22	18.500	18.700	17.800	17.860	11.205	33,806,699
2021-10-21	18.060	18.740	18.000	18.620	11.682	35,472,406

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.