China Shenhua Energy Company Limited (IKF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 1,200 |
| 20 May 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| 17 May 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 16 May 2024 | 4.1720 | 4.2920 | 4.1720 | 4.2920 | 4.2920 | 1,200 |
| 15 May 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 14 May 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
| 13 May 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 10 May 2024 | 4.1600 | 4.3210 | 4.1600 | 4.2120 | 4.2120 | 4,700 |
| 09 May 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 08 May 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 248 |
| 07 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,900 |
| 06 May 2024 | 3.9110 | 3.9900 | 3.9110 | 3.9900 | 3.9900 | 200 |
| 03 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 02 May 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 30 Apr 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 29 Apr 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 26 Apr 2024 | 3.7640 | 3.8000 | 3.7640 | 3.8000 | 3.8000 | 716 |
| 25 Apr 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 24 Apr 2024 | 3.7150 | 3.7150 | 3.7110 | 3.7110 | 3.7110 | 700 |
| 23 Apr 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| 22 Apr 2024 | 3.7500 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 3,520 |
| 19 Apr 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 18 Apr 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 17 Apr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 16 Apr 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 15 Apr 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 12 Apr 2024 | 3.8090 | 3.8400 | 3.8090 | 3.8400 | 3.8400 | 569 |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 10 Apr 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 09 Apr 2024 | 3.6780 | 3.7200 | 3.6780 | 3.7200 | 3.7200 | 2,000 |
| 08 Apr 2024 | 3.7110 | 3.7110 | 3.6570 | 3.6570 | 3.6570 | 1,500 |
| 05 Apr 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 04 Apr 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 03 Apr 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 02 Apr 2024 | 3.6960 | 3.8160 | 3.6960 | 3.8160 | 3.8160 | 348 |
| 28 Mar 2024 | 3.5940 | 3.7040 | 3.5940 | 3.7040 | 3.7040 | 200 |
| 27 Mar 2024 | 3.5290 | 3.5360 | 3.5290 | 3.5360 | 3.5360 | 455 |
| 26 Mar 2024 | 3.5280 | 3.6100 | 3.5280 | 3.6100 | 3.6100 | 300 |
| 25 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 22 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 21 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 20 Mar 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 19 Mar 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 18 Mar 2024 | 3.4010 | 3.5090 | 3.4010 | 3.5090 | 3.5090 | 2 |
| 15 Mar 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 14 Mar 2024 | 3.5230 | 3.5240 | 3.5140 | 3.5140 | 3.5140 | 1,000 |
| 13 Mar 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 12 Mar 2024 | 3.4650 | 3.5200 | 3.4650 | 3.5200 | 3.5200 | 1,000 |
| 11 Mar 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 08 Mar 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 07 Mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 06 Mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 05 Mar 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 04 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 01 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 29 Feb 2024 | 3.5370 | 3.6230 | 3.5370 | 3.6230 | 3.6230 | 211 |
| 28 Feb 2024 | 3.6340 | 3.7000 | 3.6340 | 3.7000 | 3.7000 | 296 |
| 27 Feb 2024 | 3.6180 | 3.6180 | 3.6160 | 3.6160 | 3.6160 | - |
| 26 Feb 2024 | 3.6210 | 3.6210 | 3.6040 | 3.6040 | 3.6040 | 200 |
| 23 Feb 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 22 Feb 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 21 Feb 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 20 Feb 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 19 Feb 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 16 Feb 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 15 Feb 2024 | 3.5040 | 3.6140 | 3.5040 | 3.6140 | 3.6140 | 300 |
| 14 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 12 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 09 Feb 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 08 Feb 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 07 Feb 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 55 |
| 06 Feb 2024 | 3.5060 | 3.5500 | 3.5060 | 3.5500 | 3.5500 | 64 |
| 05 Feb 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 02 Feb 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 01 Feb 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 31 Jan 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 30 Jan 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 29 Jan 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 26 Jan 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 25 Jan 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 24 Jan 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 23 Jan 2024 | 3.1500 | 3.2260 | 3.1500 | 3.2260 | 3.2260 | 250 |
| 22 Jan 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 19 Jan 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 18 Jan 2024 | 3.1900 | 3.2080 | 3.1900 | 3.2080 | 3.2080 | 500 |
| 17 Jan 2024 | 3.2090 | 3.2390 | 3.1750 | 3.2390 | 3.2390 | 2,602 |
| 16 Jan 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 15 Jan 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 12 Jan 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 11 Jan 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| 10 Jan 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
| 09 Jan 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 08 Jan 2024 | 3.2000 | 3.2210 | 3.2000 | 3.2210 | 3.2210 | 2,279 |
| 05 Jan 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 04 Jan 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| 03 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 400 |
| 02 Jan 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 29 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 659 |
| 28 Dec 2023 | 2.9880 | 2.9880 | 2.9500 | 2.9500 | 2.9500 | 2,334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.