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 |
| 2021-10-20 | 17.740 | 18.220 | 17.160 | 18.040 | 11.318 | 60,683,898 |
| 2021-10-19 | 19.140 | 19.360 | 18.540 | 18.600 | 11.669 | 38,862,461 |
| 2021-10-18 | 18.200 | 19.120 | 18.200 | 19.080 | 11.970 | 46,024,039 |
← NewerPage 21 of 21 · 1,232 trading days
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.