China Shenhua Energy Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.240	43.420	42.360	42.540	42.540	8,532,486
2026-10-15	44.220	44.240	42.660	43.080	43.080	16,091,614
2026-10-14	44.200	44.640	43.760	43.920	43.920	12,463,338
2026-10-13	44.260	44.660	43.740	43.880	43.880	14,492,892
2026-10-12	44.400	44.740	43.640	44.000	44.000	12,197,001
2026-10-09	43.660	44.300	43.480	44.220	44.220	12,651,657
2026-10-08	42.120	43.900	42.080	43.420	43.420	16,083,231
2026-10-07	43.360	43.580	43.200	43.240	42.101	5,267,277
2026-10-06	43.980	43.980	43.080	43.180	42.043	6,895,428
2026-10-05	43.900	43.900	43.260	43.500	42.354	2,806,772
2026-10-02	43.000	44.340	43.000	43.400	42.257	5,745,392
2026-09-30	44.000	44.720	43.860	44.360	43.192	10,505,985
2026-09-29	45.480	45.480	44.180	44.440	43.269	10,918,034
2026-09-28	43.760	45.120	43.760	45.080	43.893	11,597,897
2026-09-25	44.500	44.500	43.380	43.760	42.607	5,096,892
2026-09-24	44.480	45.280	44.460	44.660	43.484	5,333,911
2026-09-23	45.480	45.500	44.600	44.680	43.503	9,104,192
2026-09-22	44.600	45.360	44.180	45.360	44.165	10,689,470
2026-09-21	44.460	45.100	43.960	45.100	43.912	6,631,596
2026-09-18	45.820	45.820	44.280	44.460	43.289	14,766,478
2026-09-17	44.800	45.460	44.480	44.720	43.542	8,327,070
2026-09-16	45.520	45.820	44.780	45.240	44.048	8,376,369
2026-09-15	45.760	45.760	45.100	45.480	44.282	6,222,293
2026-09-14	46.200	46.620	44.880	45.440	44.243	10,092,848
2026-09-11	46.480	46.620	45.820	46.120	44.905	14,739,737
2026-09-10	46.860	47.080	46.220	46.480	45.256	11,201,043
2026-09-09	45.640	46.960	45.400	46.860	45.626	10,442,008
2026-09-08	44.100	45.720	44.100	45.620	44.418	8,116,472
2026-09-07	45.740	45.740	44.200	44.660	43.484	15,978,135
2026-09-04	45.240	45.940	44.940	45.740	44.535	11,017,655
2026-09-03	46.220	46.220	44.600	44.780	43.600	7,334,162
2026-09-02	46.080	46.680	44.820	45.540	44.340	7,647,548
2026-09-01	45.840	47.020	45.840	46.200	44.983	12,187,443
2026-08-31	45.820	46.460	45.760	46.360	45.139	14,086,798
2026-08-28	45.380	46.080	45.300	45.820	44.613	7,205,439
2026-08-27	45.160	45.760	44.920	45.720	44.516	8,182,449
2026-08-26	45.680	45.680	44.780	45.020	43.834	10,979,912
2026-08-25	45.680	46.140	45.100	45.220	44.029	8,526,191
2026-08-24	44.980	45.780	44.620	45.640	44.438	8,874,670
2026-08-21	44.720	45.020	44.600	45.020	43.834	7,080,139
2026-08-20	44.420	44.720	43.960	44.440	43.269	9,136,546
2026-08-19	43.680	44.400	43.520	44.280	43.114	11,260,542
2026-08-18	43.260	44.080	42.980	43.640	42.491	5,092,401
2026-08-17	43.040	43.660	43.040	43.260	42.121	2,958,090
2026-08-14	42.720	43.220	42.260	43.040	41.906	3,832,025
2026-08-13	42.900	43.200	42.660	42.720	41.595	4,690,239
2026-08-12	43.940	44.140	42.840	43.000	41.867	5,657,651
2026-08-11	44.180	45.000	43.840	43.880	42.724	7,853,352
2026-08-10	42.800	44.300	42.580	44.180	43.016	9,201,471
2026-08-07	42.740	43.200	42.020	42.980	41.848	8,242,857
2026-08-06	41.720	43.240	41.640	42.840	41.712	13,672,461
2026-08-05	42.000	42.340	41.600	42.140	41.030	5,834,385
2026-08-04	42.640	42.680	41.920	42.180	41.069	8,982,401
2026-08-03	43.460	43.540	42.580	42.640	41.517	8,685,819
2026-07-31	43.720	43.720	42.800	43.460	42.315	11,499,864
2026-07-30	43.500	43.800	43.020	43.720	42.568	9,414,348
2026-07-29	43.000	43.480	42.740	43.480	42.335	15,325,321
2026-07-28	43.360	43.360	42.440	42.880	41.751	7,920,254
2026-07-27	42.620	43.320	42.420	43.060	41.926	8,011,339
2026-07-24	44.200	44.400	43.380	43.460	42.315	9,210,982

Page 1 of 2 · 64 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.