China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	33.750	34.450	33.750	34.300	29.304	14,349,320
2024-11-04	34.500	34.600	33.750	33.850	28.919	14,907,470
2024-11-01	34.000	34.600	33.700	34.300	29.304	11,959,590
2024-10-31	32.900	33.950	32.900	33.650	28.748	19,161,650
2024-10-30	33.900	33.950	32.900	33.150	28.321	19,938,990
2024-10-29	34.100	34.500	33.600	33.900	28.962	21,561,920
2024-10-28	34.100	34.850	33.900	34.100	29.133	21,558,670
2024-10-25	34.000	34.300	33.450	33.600	28.706	11,736,060
2024-10-24	33.500	34.100	33.250	34.000	29.047	16,435,801
2024-10-23	34.400	34.750	33.500	33.750	28.834	24,136,650
2024-10-22	34.150	34.750	34.150	34.450	29.432	11,450,000
2024-10-21	34.900	35.500	34.000	34.150	29.176	18,473,080
2024-10-18	34.200	35.200	34.200	35.000	29.902	13,286,050
2024-10-17	35.150	35.750	34.000	34.150	29.176	15,476,690
2024-10-16	34.600	35.400	34.100	34.750	29.688	28,337,670
2024-10-15	35.000	35.450	34.400	34.700	29.645	32,968,559
2024-10-14	34.850	35.900	34.300	34.800	29.731	22,556,930
2024-10-10	33.000	35.100	33.000	34.850	29.774	42,338,660
2024-10-09	33.850	34.100	32.400	32.950	28.150	34,462,141
2024-10-08	36.700	37.150	32.800	33.750	28.834	58,279,879
2024-10-07	36.900	37.300	36.200	37.000	31.610	15,143,240
2024-10-04	35.400	37.350	35.050	36.500	31.183	14,972,030
2024-10-03	34.900	35.600	34.450	35.400	30.244	10,725,530
2024-10-02	35.300	35.800	34.000	35.350	30.201	19,760,000
2024-09-30	35.700	36.300	34.700	35.050	29.944	56,214,461
2024-09-27	35.250	35.750	35.150	35.700	30.500	48,187,633
2024-09-26	35.250	35.700	34.700	35.450	30.286	33,159,422
2024-09-25	35.350	35.700	34.500	34.850	29.774	30,611,980
2024-09-24	32.900	34.300	32.900	34.100	29.133	35,557,301
2024-09-23	31.750	32.650	31.600	32.200	27.510	20,117,961
2024-09-20	31.050	31.850	31.000	31.750	27.125	20,425,279
2024-09-19	30.350	31.350	30.050	31.150	26.613	22,808,279
2024-09-17	30.450	30.900	30.200	30.600	26.143	5,094,714
2024-09-16	30.150	30.500	29.850	30.400	25.972	2,559,500
2024-09-13	30.300	31.000	30.300	30.400	25.972	16,923,141
2024-09-12	29.950	30.550	29.600	30.150	25.758	21,465,990
2024-09-11	29.250	29.850	28.400	29.700	25.374	25,634,320
2024-09-10	29.900	30.150	29.550	29.900	25.545	19,580,369
2024-09-09	31.000	31.000	29.850	30.100	25.716	24,692,830
2024-09-05	31.900	32.050	31.050	31.550	26.954	12,997,860
2024-09-04	32.050	32.350	31.550	31.900	27.253	10,141,130
2024-09-03	33.150	33.550	32.350	32.500	27.766	12,910,050
2024-09-02	33.050	33.650	31.950	33.250	28.407	21,472,939
2024-08-30	34.000	34.100	33.300	33.700	28.791	14,137,010
2024-08-29	34.150	34.150	33.350	34.100	29.133	11,216,350
2024-08-28	34.450	34.700	33.850	34.250	29.261	10,230,440
2024-08-27	33.500	34.800	33.400	34.450	29.432	17,167,740
2024-08-26	33.550	33.850	33.400	33.550	28.663	6,689,131
2024-08-23	33.100	33.650	32.800	33.450	28.578	8,557,081
2024-08-22	33.200	33.200	32.400	33.100	28.279	7,559,758
2024-08-21	33.100	33.200	32.350	32.900	28.108	10,934,750
2024-08-20	33.500	33.500	32.450	33.200	28.364	12,703,040
2024-08-19	33.800	34.400	33.250	33.500	28.620	8,882,859
2024-08-16	33.650	34.200	33.600	33.800	28.877	10,587,650
2024-08-15	32.550	33.900	32.450	33.600	28.706	21,851,199
2024-08-14	32.500	32.700	32.150	32.500	27.766	7,799,494
2024-08-13	32.650	32.900	32.100	32.400	27.681	7,359,854
2024-08-12	31.900	32.600	31.650	32.300	27.595	12,374,140
2024-08-09	31.850	32.400	31.400	31.800	27.168	10,587,820
2024-08-08	31.750	31.900	31.200	31.650	27.040	9,122,118

← NewerPage 9 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.