China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.600	35.200	34.400	34.750	31.978	16,009,960
2025-07-29	34.450	34.750	34.100	34.450	31.702	13,839,190
2025-07-28	34.900	34.950	34.100	34.750	31.978	10,967,530
2025-07-25	35.300	35.650	34.950	35.150	32.346	17,368,881
2025-07-24	34.500	35.550	34.400	35.300	32.484	19,717,689
2025-07-23	35.300	36.000	34.600	34.900	32.116	28,798,381
2025-07-22	33.300	35.400	33.250	34.900	32.116	56,397,461
2025-07-21	32.500	33.450	32.300	33.300	30.643	17,903,119
2025-07-18	32.050	32.700	32.050	32.350	29.769	11,776,620
2025-07-17	32.200	32.350	31.700	31.900	29.355	11,085,700
2025-07-16	32.450	32.750	32.100	32.150	29.585	12,666,880
2025-07-15	32.600	32.800	31.950	32.450	29.861	12,754,910
2025-07-14	31.100	32.750	31.100	32.600	29.999	49,514,520
2025-07-11	30.850	31.400	30.850	31.000	28.527	10,723,070
2025-07-10	30.700	30.850	30.650	30.800	28.343	6,497,642
2025-07-09	30.850	31.050	30.700	30.700	28.251	6,893,101
2025-07-08	30.750	30.950	30.600	30.850	28.389	8,295,834
2025-07-07	31.050	31.050	30.550	30.750	28.297	11,347,540
2025-07-04	30.850	31.400	30.800	31.050	28.573	7,713,693
2025-07-03	31.350	31.800	31.000	31.000	28.527	15,014,260
2025-07-02	30.700	31.200	30.650	31.100	28.619	19,362,539
2025-06-30	30.500	30.750	30.150	30.450	28.021	16,462,900
2025-06-27	30.450	30.750	30.400	30.550	28.113	16,909,391
2025-06-26	31.800	32.000	30.250	30.400	27.975	52,536,398
2025-06-25	34.200	34.250	33.600	34.200	29.218	36,550,102
2025-06-24	34.750	34.800	34.050	34.200	29.218	23,225,830
2025-06-23	34.200	34.750	33.650	34.700	29.645	30,184,520
2025-06-20	33.900	34.550	33.800	34.350	29.346	23,402,439
2025-06-19	34.950	35.000	33.500	33.800	28.877	22,107,100
2025-06-18	35.000	35.450	34.600	34.900	29.816	18,990,580
2025-06-17	35.000	35.350	34.750	35.100	29.987	20,522,949
2025-06-16	34.700	35.300	34.400	35.200	30.073	21,956,119
2025-06-13	34.100	34.850	34.100	34.600	29.560	19,596,449
2025-06-12	34.700	34.700	34.050	34.150	29.176	20,376,199
2025-06-11	34.050	34.650	34.050	34.600	29.560	20,350,260
2025-06-10	33.700	34.200	33.500	34.050	29.090	14,377,920
2025-06-09	34.100	34.200	33.400	33.600	28.706	19,766,561
2025-06-06	33.250	34.100	33.150	33.800	28.877	26,149,641
2025-06-05	33.350	33.700	33.050	33.250	28.407	12,264,000
2025-06-04	32.700	33.400	32.450	33.350	28.492	10,168,410
2025-06-03	32.600	33.000	32.500	32.750	27.980	12,273,710
2025-06-02	33.150	33.150	31.850	32.350	27.638	9,161,638
2025-05-30	33.000	33.350	32.950	33.150	28.321	20,741,051
2025-05-29	33.650	33.650	33.100	33.250	28.407	13,152,200
2025-05-28	33.200	33.850	32.950	33.650	28.748	18,471,689
2025-05-27	33.400	33.950	33.100	33.250	28.407	28,954,430
2025-05-26	32.800	33.600	32.800	33.400	28.535	25,006,881
2025-05-23	32.600	33.150	32.500	33.000	28.193	20,437,891
2025-05-22	33.200	33.400	32.550	32.600	27.851	26,979,910
2025-05-21	32.700	33.400	32.450	33.250	28.407	33,829,422
2025-05-20	32.200	32.750	32.100	32.750	27.980	19,655,420
2025-05-19	31.850	32.400	31.700	32.200	27.510	20,046,920
2025-05-16	32.100	32.450	31.650	32.050	27.381	22,324,010
2025-05-15	32.250	32.600	31.900	32.150	27.467	22,869,510
2025-05-14	31.800	32.350	31.500	32.300	27.595	19,255,760
2025-05-13	31.200	31.750	31.150	31.450	26.869	19,513,539
2025-05-12	30.950	31.700	30.600	31.550	26.954	28,746,779
2025-05-09	30.050	30.600	30.050	30.500	26.057	16,082,350
2025-05-08	29.800	30.500	29.700	30.200	25.801	18,917,189
2025-05-07	29.750	30.200	29.550	29.900	25.545	21,035,340

← NewerPage 6 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.