China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.920	41.360	40.860	41.200	37.913	6,225,201
2025-10-23	40.740	41.380	40.600	41.180	37.895	8,652,217
2025-10-22	40.900	40.900	40.300	40.740	37.490	30,692,170
2025-10-21	41.400	41.440	40.680	41.120	37.839	12,840,470
2025-10-20	40.780	41.320	40.240	41.220	37.931	14,454,650
2025-10-17	41.000	41.100	40.000	40.160	36.956	13,149,760
2025-10-16	39.500	41.220	39.400	40.980	37.711	19,818,689
2025-10-15	39.860	39.860	38.940	39.820	36.643	11,768,150
2025-10-14	39.240	40.120	38.960	39.340	36.201	20,078,561
2025-10-13	38.700	39.500	38.300	39.400	36.257	17,795,141
2025-10-10	38.760	39.760	38.360	39.560	36.404	18,924,939
2025-10-09	37.960	38.940	37.540	38.840	35.741	21,647,311
2025-10-08	37.920	38.080	37.560	37.820	34.803	6,574,371
2025-10-06	37.640	38.460	37.640	37.880	34.858	4,279,125
2025-10-03	37.500	38.200	37.460	38.020	34.987	5,429,284
2025-10-02	37.260	37.840	37.020	37.740	34.729	5,069,944
2025-09-30	37.200	37.440	36.700	37.200	34.232	16,595,689
2025-09-29	37.120	37.420	37.020	37.200	34.232	13,881,640
2025-09-26	36.820	37.120	36.580	36.940	33.993	14,301,950
2025-09-25	37.200	37.200	36.580	36.880	33.938	12,946,140
2025-09-24	37.340	37.760	36.880	37.220	34.251	12,109,910
2025-09-23	37.800	37.880	37.100	37.380	34.398	13,507,080
2025-09-22	38.500	38.500	37.260	37.440	34.453	13,284,060
2025-09-19	37.920	38.740	37.720	38.460	35.392	13,749,170
2025-09-18	38.300	38.600	37.760	37.920	34.895	12,268,630
2025-09-17	38.180	38.980	38.100	38.660	35.576	13,886,070
2025-09-16	38.100	38.700	37.800	38.160	35.116	9,850,572
2025-09-15	37.100	38.180	37.000	38.000	34.968	12,120,910
2025-09-12	38.180	38.180	36.960	37.120	34.159	13,202,350
2025-09-11	37.300	38.260	37.180	37.760	34.748	18,148,420
2025-09-10	36.920	37.880	36.920	37.560	34.563	15,118,470
2025-09-09	37.000	37.360	36.780	37.000	34.048	10,310,500
2025-09-08	35.900	37.160	35.600	36.840	33.901	20,461,340
2025-09-05	35.700	36.340	35.500	36.240	33.349	19,712,119
2025-09-04	35.400	35.620	34.980	35.460	32.631	10,635,760
2025-09-03	35.280	35.660	35.080	35.180	32.373	8,628,075
2025-09-02	35.340	35.840	35.080	35.240	32.429	11,726,870
2025-09-01	34.820	36.040	34.460	35.700	32.852	17,907,680
2025-08-29	34.520	35.500	34.480	34.880	32.097	19,553,699
2025-08-28	34.640	34.960	34.480	34.520	31.766	14,317,880
2025-08-27	35.400	35.420	34.780	34.880	32.097	13,923,480
2025-08-26	35.920	36.080	35.280	35.340	32.521	10,234,780
2025-08-25	35.820	36.080	35.400	35.920	33.054	10,708,440
2025-08-22	35.720	36.140	35.280	35.460	32.631	11,407,610
2025-08-21	35.900	36.080	35.580	35.720	32.870	8,129,858
2025-08-20	35.820	36.160	35.560	35.860	32.999	11,683,080
2025-08-19	35.980	36.140	35.700	36.000	33.128	18,417,650
2025-08-18	37.980	38.440	35.940	35.940	33.073	37,006,000
2025-08-15	37.380	37.380	36.420	36.920	33.975	23,084,869
2025-08-14	37.900	38.180	37.320	37.460	34.471	9,321,463
2025-08-13	37.800	38.280	37.800	38.040	35.005	12,760,800
2025-08-12	36.640	37.840	36.640	37.740	34.729	18,150,561
2025-08-11	36.900	37.280	36.520	36.640	33.717	12,669,230
2025-08-08	36.760	37.240	36.540	36.760	33.827	11,546,860
2025-08-07	36.760	37.160	36.200	36.760	33.827	20,988,770
2025-08-06	35.260	37.240	35.260	36.540	33.625	31,539,381
2025-08-05	35.000	35.720	34.800	35.480	32.649	30,044,680
2025-08-04	33.100	35.180	32.480	34.960	32.171	49,257,699
2025-08-01	34.050	34.050	33.400	33.500	30.827	10,584,490
2025-07-31	34.700	34.750	33.700	34.050	31.334	14,446,820

← NewerPage 5 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.