China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.500	47.960	47.220	47.260	44.638	14,452,040
2026-04-24	47.100	48.180	47.100	47.840	45.186	13,587,830
2026-04-23	46.600	47.580	46.400	47.420	44.789	11,556,460
2026-04-22	46.500	47.280	46.300	46.520	43.939	10,666,950
2026-04-21	45.440	46.900	45.280	46.580	43.996	11,773,500
2026-04-20	45.980	45.980	44.620	45.180	42.674	16,283,800
2026-04-17	46.080	46.500	45.560	45.980	43.429	10,073,420
2026-04-16	45.600	46.160	45.200	46.080	43.524	13,812,690
2026-04-15	45.000	45.920	44.320	45.600	43.070	14,583,560
2026-04-14	45.900	45.900	45.180	45.540	43.014	10,754,650
2026-04-13	45.060	45.700	44.980	45.400	42.881	18,073,789
2026-04-10	45.520	45.840	44.720	45.000	42.504	19,300,211
2026-04-09	45.620	46.200	45.120	45.520	42.995	12,929,830
2026-04-08	46.600	46.900	44.700	45.620	43.089	31,672,920
2026-04-02	45.840	47.200	45.680	46.580	43.996	10,069,230
2026-04-01	46.320	47.460	45.800	46.300	43.731	14,244,440
2026-03-31	48.000	48.200	45.100	46.120	43.561	28,146,221
2026-03-30	47.340	48.140	46.900	47.780	45.129	19,832,061
2026-03-27	47.880	48.000	46.540	47.800	45.148	14,360,170
2026-03-26	47.340	47.940	46.560	47.600	44.959	15,954,000
2026-03-25	47.300	47.400	46.400	47.260	44.638	34,345,191
2026-03-24	48.900	48.900	47.200	47.500	44.865	24,540,619
2026-03-23	48.820	49.000	48.140	48.660	45.961	30,145,551
2026-03-20	48.780	49.100	47.920	48.820	46.112	20,600,750
2026-03-19	47.300	49.100	47.300	48.780	46.074	21,073,439
2026-03-18	47.440	48.180	46.620	47.460	44.827	17,278,750
2026-03-17	47.940	48.300	46.680	47.180	44.563	14,784,450
2026-03-16	49.200	49.420	47.340	47.940	45.280	10,517,060
2026-03-13	49.460	49.620	47.520	48.440	45.753	18,257,971
2026-03-12	47.800	49.340	47.400	48.460	45.772	28,369,961
2026-03-11	45.660	47.700	45.100	47.700	45.054	11,572,910
2026-03-10	46.360	46.360	45.100	45.600	43.070	22,218,869
2026-03-09	45.840	48.160	45.840	46.620	44.034	49,913,281
2026-03-06	45.220	45.740	44.280	45.140	42.636	9,602,460
2026-03-05	45.560	45.720	44.440	45.200	42.692	12,815,820
2026-03-04	44.180	45.500	43.660	45.280	42.768	19,235,850
2026-03-03	44.920	45.580	44.120	44.660	42.182	20,123,900
2026-03-02	45.000	45.840	44.440	45.120	42.617	23,295,510
2026-02-27	42.880	44.960	42.820	44.960	42.466	18,277,189
2026-02-26	44.140	44.140	42.940	43.220	40.822	8,615,547
2026-02-25	43.900	44.600	43.700	44.140	41.691	7,146,491
2026-02-24	43.860	44.120	43.500	43.900	41.465	7,047,701
2026-02-23	44.180	44.180	43.720	44.040	41.597	3,917,705
2026-02-20	43.560	44.060	43.260	43.440	41.030	4,315,396
2026-02-16	42.920	43.600	42.820	43.560	41.143	1,681,519
2026-02-13	44.020	44.020	42.760	42.920	40.539	7,155,476
2026-02-12	44.300	44.680	43.820	44.020	41.578	7,937,329
2026-02-11	44.200	44.440	43.460	44.300	41.842	12,046,500
2026-02-10	43.820	44.320	43.440	44.160	41.710	12,375,070
2026-02-09	42.640	43.880	42.640	43.820	41.389	13,145,300
2026-02-06	41.340	42.900	41.320	42.640	40.274	9,460,497
2026-02-05	42.900	43.020	41.680	42.280	39.934	17,732,529
2026-02-04	41.000	43.340	40.620	42.900	40.520	21,741,189
2026-02-03	40.820	41.300	40.560	40.600	38.348	14,674,370
2026-02-02	42.500	42.900	39.940	40.840	38.574	26,488,779
2026-01-30	43.600	44.100	42.900	43.020	40.633	15,285,250
2026-01-29	43.380	44.240	42.980	43.680	41.257	16,004,710
2026-01-28	42.100	43.600	41.960	43.500	41.087	24,294,770
2026-01-27	42.500	42.860	41.680	42.020	39.689	14,489,170
2026-01-26	40.700	42.500	40.620	42.500	40.142	12,735,010

← NewerPage 3 of 21 · 1,231 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.