China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	40.660	41.640	40.660	41.380	39.084	9,266,838
2026-01-21	40.860	41.220	40.540	40.660	38.404	6,367,630
2026-01-20	40.580	40.900	40.080	40.860	38.593	7,414,979
2026-01-19	40.640	41.300	40.380	40.580	38.329	8,104,668
2026-01-16	41.840	41.960	40.580	40.780	38.518	8,691,681
2026-01-15	41.580	42.060	41.160	41.240	38.952	11,849,610
2026-01-14	41.500	41.820	41.100	41.580	39.273	14,539,580
2026-01-13	41.040	41.640	40.760	41.460	39.160	10,499,140
2026-01-12	41.600	41.660	40.500	41.060	38.782	6,006,446
2026-01-09	40.900	41.340	40.620	41.060	38.782	11,594,020
2026-01-08	40.240	40.960	40.160	40.920	38.650	17,457,330
2026-01-07	39.740	40.380	39.380	39.900	37.687	19,903,939
2026-01-06	38.940	40.080	38.700	39.740	37.535	12,679,940
2026-01-05	39.600	39.600	38.840	38.900	36.742	11,012,930
2026-01-02	38.800	39.660	38.780	39.660	37.460	4,653,607
2025-12-31	39.100	39.140	38.640	38.800	36.648	4,328,735
2025-12-30	38.880	39.340	38.700	39.100	36.931	9,969,096
2025-12-29	38.860	39.220	38.540	38.740	36.591	12,125,270
2025-12-24	39.300	39.420	38.640	38.860	36.704	8,935,280
2025-12-23	39.500	40.060	39.220	39.260	37.082	8,029,044
2025-12-22	40.280	40.280	38.600	39.440	37.252	14,393,860
2025-12-19	39.380	39.780	39.100	39.680	37.479	11,765,060
2025-12-18	38.400	39.340	38.400	39.340	37.158	13,923,460
2025-12-17	38.620	38.760	38.260	38.460	36.326	10,656,530
2025-12-16	38.540	38.760	38.200	38.440	36.308	10,858,700
2025-12-15	38.820	38.900	38.280	38.540	36.402	13,885,330
2025-12-12	39.000	39.220	38.580	38.820	36.666	14,750,910
2025-12-11	39.000	39.180	38.680	38.880	36.723	9,327,267
2025-12-10	39.020	39.020	38.280	38.860	36.704	16,611,199
2025-12-09	39.500	39.780	38.800	39.020	36.855	18,336,119
2025-12-08	40.480	40.720	39.400	39.520	37.328	12,830,550
2025-12-05	40.720	40.820	40.360	40.700	38.442	7,711,848
2025-12-04	40.800	40.980	40.460	40.640	38.385	7,119,322
2025-12-03	40.200	41.000	40.200	40.640	38.385	9,272,971
2025-12-02	40.060	40.800	39.880	40.580	38.329	16,115,650
2025-12-01	39.980	40.340	39.660	40.060	37.838	7,541,647
2025-11-28	40.180	40.300	39.620	39.820	37.611	5,225,887
2025-11-27	40.000	40.400	39.880	40.200	37.970	10,751,990
2025-11-26	40.580	40.580	39.700	39.740	37.535	12,154,500
2025-11-25	40.120	40.380	39.820	40.080	37.857	9,496,419
2025-11-24	40.000	40.120	39.460	40.120	37.894	15,241,640
2025-11-21	40.400	40.400	39.440	39.560	37.365	15,787,940
2025-11-20	41.000	41.360	40.320	40.420	38.178	9,694,118
2025-11-19	40.440	41.080	40.320	41.000	38.725	8,159,600
2025-11-18	41.620	41.700	40.180	40.440	38.197	18,576,789
2025-11-17	41.640	42.120	41.320	41.740	39.424	11,014,700
2025-11-14	42.400	42.700	41.500	41.640	39.330	13,362,090
2025-11-13	43.500	43.560	42.420	42.580	40.218	14,649,140
2025-11-12	43.000	43.840	42.300	43.740	41.313	14,320,970
2025-11-11	43.460	43.480	42.020	42.800	40.426	13,676,970
2025-11-10	42.320	43.580	42.200	43.460	41.049	16,136,520
2025-11-07	42.600	42.860	42.300	42.800	40.426	10,307,920
2025-11-06	41.640	42.600	41.440	42.600	40.237	12,703,890
2025-11-05	41.260	41.660	40.820	41.500	39.198	8,516,605
2025-11-04	41.440	42.180	41.000	41.260	38.971	10,733,100
2025-11-03	40.700	41.560	40.600	41.440	39.141	7,922,937
2025-10-31	41.740	41.740	40.360	40.460	38.215	12,569,420
2025-10-30	42.300	43.220	41.240	41.740	39.424	24,487,240
2025-10-28	42.200	42.260	41.600	41.880	38.539	13,280,350
2025-10-27	40.900	42.100	40.360	41.900	38.557	18,526,400

← NewerPage 4 of 5 · 245 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.