China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.650	31.750	31.100	31.400	26.826	13,310,630
2025-02-04	31.500	31.850	30.950	31.700	27.082	8,027,478
2025-02-03	30.450	31.350	30.100	31.050	26.527	6,841,893
2025-01-28	31.950	32.250	31.000	31.350	26.783	4,334,800
2025-01-27	31.500	32.350	31.500	31.850	27.211	15,135,430
2025-01-24	30.750	31.950	30.650	31.750	27.125	15,444,910
2025-01-23	30.850	31.350	30.650	30.650	26.185	13,028,340
2025-01-22	30.750	31.000	30.500	30.650	26.185	15,399,140
2025-01-21	30.800	30.800	30.200	30.650	26.185	18,292,490
2025-01-20	31.400	31.500	30.500	30.550	26.100	22,000,971
2025-01-17	31.150	31.300	30.900	31.150	26.613	15,679,100
2025-01-16	30.850	31.400	30.750	31.150	26.613	12,840,860
2025-01-15	30.850	31.150	30.650	30.750	26.271	12,902,380
2025-01-14	30.350	31.000	30.250	30.850	26.356	14,690,220
2025-01-13	30.550	30.800	30.150	30.450	26.015	15,467,200
2025-01-10	30.700	31.350	30.350	30.550	26.100	25,055,461
2025-01-09	31.450	31.450	30.400	30.450	26.015	41,025,559
2025-01-08	32.200	32.350	30.500	31.450	26.869	51,010,699
2025-01-07	33.000	33.000	32.200	32.350	27.638	12,602,340
2025-01-06	32.950	33.250	32.450	32.900	28.108	12,782,420
2025-01-03	32.550	32.950	32.400	32.950	28.150	17,019,699
2025-01-02	33.300	33.500	32.250	32.550	27.809	27,871,100
2024-12-31	32.650	33.750	32.650	33.600	28.706	19,253,699
2024-12-30	33.000	33.750	32.600	32.600	27.851	23,725,189
2024-12-27	32.300	33.100	32.300	33.000	28.193	21,191,850
2024-12-24	32.300	32.900	32.100	32.500	27.766	16,072,470
2024-12-23	32.050	32.550	31.850	32.250	27.552	17,568,580
2024-12-20	33.200	33.200	31.850	32.050	27.381	33,125,469
2024-12-19	33.100	33.550	32.900	33.200	28.364	22,912,490
2024-12-18	33.850	34.100	33.300	33.350	28.492	26,508,580
2024-12-17	34.000	34.200	33.550	33.850	28.919	24,278,279
2024-12-16	34.250	35.150	33.850	34.000	29.047	24,806,199
2024-12-13	34.700	34.850	34.200	34.500	29.475	14,581,810
2024-12-12	35.150	35.250	34.500	34.700	29.645	25,276,279
2024-12-11	34.950	35.800	34.900	35.100	29.987	14,643,680
2024-12-10	35.150	35.150	34.100	34.750	29.688	22,297,631
2024-12-09	33.800	34.600	33.550	34.600	29.560	28,246,090
2024-12-06	33.900	34.250	33.750	33.900	28.962	23,640,949
2024-12-05	34.000	34.200	33.500	33.700	28.791	13,094,940
2024-12-04	32.600	34.250	32.450	34.050	29.090	37,237,727
2024-12-03	32.050	33.100	31.650	32.700	27.937	18,663,289
2024-12-02	32.250	32.250	31.450	32.050	27.381	20,989,051
2024-11-29	31.800	32.350	31.800	32.200	27.510	12,253,160
2024-11-28	32.400	32.500	31.650	31.800	27.168	12,417,890
2024-11-27	32.250	32.700	32.150	32.500	27.766	12,484,520
2024-11-26	32.250	32.900	32.150	32.250	27.552	9,017,151
2024-11-25	32.700	33.000	32.400	32.550	27.809	22,356,150
2024-11-22	33.050	33.400	32.250	32.400	27.681	12,665,570
2024-11-21	33.250	33.600	32.950	33.050	28.236	10,575,430
2024-11-20	33.000	33.500	32.950	33.300	28.449	6,293,276
2024-11-19	34.000	34.100	32.950	33.100	28.279	10,012,720
2024-11-18	33.650	34.100	33.250	33.550	28.663	13,706,080
2024-11-15	31.800	33.800	31.700	33.250	28.407	40,038,121
2024-11-14	31.900	32.400	31.600	31.650	27.040	13,154,770
2024-11-13	32.350	32.600	31.950	32.100	27.424	11,493,960
2024-11-12	32.800	32.900	31.850	32.350	27.638	24,265,311
2024-11-11	33.200	33.500	32.650	32.800	28.022	34,861,602
2024-11-08	34.600	35.000	33.500	33.500	28.620	31,812,971
2024-11-07	33.700	34.700	33.500	34.500	29.475	25,229,301
2024-11-06	34.300	34.500	33.600	33.700	28.791	23,051,090

← NewerPage 8 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.