China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	29.750	30.200	29.550	29.900	25.545	21,035,340
2025-05-06	29.100	29.500	29.050	29.450	25.160	49,262,832
2025-05-02	29.200	29.400	29.100	29.300	25.032	11,079,280
2025-04-30	29.450	29.550	29.100	29.200	24.947	29,354,750
2025-04-29	29.500	29.800	29.200	29.400	25.117	24,765,900
2025-04-28	29.800	30.000	29.250	29.500	25.203	66,740,328
2025-04-25	31.150	31.200	30.650	30.800	26.314	26,565,900
2025-04-24	30.900	31.250	30.650	31.000	26.484	18,448,000
2025-04-23	31.250	31.250	30.700	31.200	26.655	26,939,480
2025-04-22	31.050	31.350	30.400	31.000	26.484	28,578,910
2025-04-17	30.950	31.100	30.800	31.050	26.527	23,039,051
2025-04-16	31.100	31.200	30.450	30.850	26.356	24,870,811
2025-04-15	31.000	31.200	30.850	31.100	26.570	21,911,109
2025-04-14	30.750	31.400	30.600	31.000	26.484	27,608,670
2025-04-11	30.350	30.900	29.900	30.750	26.271	31,243,811
2025-04-10	30.900	31.600	30.250	30.350	25.929	44,488,406
2025-04-09	30.300	31.500	29.700	30.900	26.399	50,022,578
2025-04-08	29.950	30.900	29.900	30.900	26.399	36,300,273
2025-04-07	31.200	31.750	29.800	29.900	25.545	71,450,086
2025-04-03	31.700	32.800	31.700	32.600	27.851	20,269,510
2025-04-02	32.050	32.600	31.800	32.200	27.510	14,510,130
2025-04-01	31.750	32.550	31.750	32.350	27.638	14,635,200
2025-03-31	31.350	31.950	31.300	31.550	26.954	16,646,779
2025-03-28	32.200	32.200	31.250	31.450	26.869	14,375,230
2025-03-27	32.000	32.350	31.750	31.900	27.253	15,159,680
2025-03-26	32.100	32.300	31.700	32.000	27.339	21,879,680
2025-03-25	32.200	32.800	31.850	32.100	27.424	25,284,789
2025-03-24	31.550	32.500	31.150	32.300	27.595	43,022,672
2025-03-21	31.600	31.900	31.350	31.350	26.783	25,809,160
2025-03-20	31.700	32.350	31.500	31.650	27.040	19,244,070
2025-03-19	31.650	32.200	31.350	31.700	27.082	19,714,490
2025-03-18	31.350	31.650	31.100	31.650	27.040	16,370,900
2025-03-17	31.650	31.850	31.250	31.350	26.783	17,569,580
2025-03-14	31.600	32.000	31.500	31.650	27.040	17,449,391
2025-03-13	31.100	32.100	30.950	31.750	27.125	21,942,730
2025-03-12	30.800	31.350	30.800	31.150	26.613	19,233,311
2025-03-11	30.800	31.400	30.500	31.200	26.655	14,702,270
2025-03-10	30.800	31.300	30.650	30.900	26.399	12,818,490
2025-03-07	30.450	31.400	30.450	30.700	26.228	24,316,770
2025-03-06	30.450	30.600	30.000	30.450	26.015	19,874,160
2025-03-05	30.000	30.650	29.850	30.450	26.015	21,974,070
2025-03-04	29.700	30.200	29.400	29.950	25.587	23,639,400
2025-03-03	29.650	30.400	29.600	30.000	25.630	21,949,270
2025-02-28	29.300	29.900	29.200	29.650	25.331	41,091,680
2025-02-27	29.200	29.600	28.800	29.300	25.032	23,199,699
2025-02-26	29.550	29.850	29.400	29.550	25.246	22,757,930
2025-02-25	29.250	29.950	29.100	29.550	25.246	30,998,520
2025-02-24	28.500	29.600	28.300	29.250	24.989	39,500,141
2025-02-21	29.300	29.650	28.450	28.500	24.349	54,069,578
2025-02-20	29.600	29.600	29.100	29.300	25.032	41,267,129
2025-02-19	30.700	30.900	29.350	29.750	25.417	47,782,152
2025-02-18	30.600	31.150	30.500	30.900	26.399	25,527,789
2025-02-17	31.300	31.300	30.300	31.000	26.484	38,196,539
2025-02-14	31.050	31.450	30.700	31.300	26.741	19,698,100
2025-02-13	31.000	31.250	30.600	30.900	26.399	20,021,750
2025-02-12	31.100	31.250	30.850	31.000	26.484	15,430,240
2025-02-11	30.950	31.100	30.500	30.800	26.314	15,229,820
2025-02-10	30.950	31.350	30.750	30.900	26.399	16,112,700
2025-02-07	31.550	31.850	30.800	31.100	26.570	24,706,779
2025-02-06	31.400	31.800	31.400	31.800	27.168	8,867,237

← NewerPage 7 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.