Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

China Shenhua Energy Company Limited (CSUAY)

Compare
14.63
-0.06
(-0.41%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.0015.0014.6114.6314.6312,900
Feb 20, 202515.2715.2715.1115.1915.1927,600
Feb 19, 202515.2415.2415.1015.1015.1042,300
Feb 18, 202515.7415.7915.7415.7715.7714,000
Feb 14, 202515.9716.0115.9415.9615.965,100
Feb 13, 202515.7715.8815.7715.8615.8616,600
Feb 12, 202515.9315.9815.9115.9715.9714,000
Feb 11, 202515.8415.9215.8115.8915.8915,900
Feb 10, 202515.8015.8115.7715.8015.8033,500
Feb 7, 202515.9615.9915.8715.8915.897,400
Feb 6, 202516.2616.2616.2116.2116.216,100
Feb 5, 202516.0416.1116.0216.0316.038,600
Feb 4, 202516.2416.2916.2216.2216.228,800
Feb 3, 202515.4016.0115.4015.9415.9412,900
Jan 31, 202516.1016.2915.5215.8215.8214,400
Jan 30, 202516.1216.3316.1216.1216.1211,900
Jan 29, 202516.1616.1815.9716.0916.0916,500
Jan 28, 202516.0116.0715.9716.0516.0513,200
Jan 27, 202516.3816.3816.3216.3816.3810,000
Jan 24, 202516.2716.3416.2016.2716.277,100
Jan 23, 202515.7516.3515.7515.7615.7612,000
Jan 22, 202515.6915.7315.6915.6915.699,300
Jan 21, 202515.4115.6015.2415.6015.6010,900
Jan 17, 202515.6916.1115.6916.0816.0813,300
Jan 16, 202515.3815.8815.3815.8415.8414,700
Jan 15, 202515.7515.8015.7515.7915.7918,800
Jan 14, 202515.7415.8015.6815.7715.7747,800
Jan 13, 202515.1515.5715.1515.5315.5324,100
Jan 10, 202515.6115.6215.4315.4315.4363,800
Jan 8, 202516.0416.1316.0016.0016.0022,700
Jan 7, 202516.3716.6116.3716.4116.4135,000
Jan 6, 202517.0317.0516.9016.9016.9021,900
Jan 3, 202516.3716.9716.3716.9216.9235,500
Jan 2, 202516.7216.8316.6716.7516.7585,600
Dec 31, 202417.3117.3117.1417.1417.146,700
Dec 30, 202416.3716.7316.3716.6916.694,300
Dec 27, 202416.9816.9916.9416.9516.9510,200
Dec 26, 202416.8216.9316.6816.6816.685,600
Dec 24, 202416.9216.9216.7216.7516.753,400
Dec 23, 202416.5416.5616.4816.5316.5316,000
Dec 20, 202416.3816.5316.3816.5316.536,500
Dec 19, 202417.0417.0416.9816.9816.9814,800
Dec 18, 202417.0917.1016.9316.9316.9310,600
Dec 17, 202417.3917.4517.3817.4517.4510,100
Dec 16, 202417.4017.4017.3217.4017.405,700
Dec 13, 202417.6517.6617.5917.6417.642,800
Dec 12, 202417.6317.6617.6017.6617.668,700
Dec 11, 202418.0018.0417.9217.9517.952,500
Dec 10, 202417.9017.9317.8217.8217.8212,200
Dec 9, 202418.0618.3118.0318.0718.0712,000
Dec 6, 202417.3217.3317.2717.2717.277,900
Dec 5, 202417.2917.3217.2517.2617.269,400
Dec 4, 202417.3817.3817.2917.2917.2933,800
Dec 3, 202416.1416.7216.1416.6216.6252,100
Dec 2, 202416.4316.4916.4216.4916.497,800
Nov 29, 202416.5216.5916.5216.5616.563,800
Nov 27, 202416.6316.7016.6216.6416.648,700
Nov 26, 202416.4916.5216.4916.5216.525,900
Nov 25, 202416.6716.6816.5816.6816.6811,600
Nov 22, 202416.5716.5916.5616.5916.595,800
Nov 21, 202416.9516.9516.8816.8816.885,900
Nov 20, 202416.9917.0516.9517.0517.052,400
Nov 19, 202416.8916.9316.8116.8616.8610,100
Nov 18, 202417.2517.3117.2517.3117.318,800
Nov 15, 202416.7217.1516.7217.1217.1210,800
Nov 14, 202416.2416.3316.1816.2316.2320,000
Nov 13, 202416.2616.3816.2516.3416.3427,600
Nov 12, 202416.5416.5416.4516.4916.498,200
Nov 11, 202416.7816.7816.7116.7716.776,500
Nov 8, 202417.2317.2316.8516.9716.9732,200
Nov 7, 202417.6018.0917.6018.0918.098,500
Nov 6, 202417.1117.2817.0517.2117.2112,600
Nov 5, 202417.5417.5817.3917.5217.529,000
Nov 4, 202416.9717.3416.9717.2317.234,100
Nov 1, 202417.3017.5917.3017.5817.587,900
Oct 31, 202417.0017.2817.0017.1517.154,600
Oct 30, 202417.0217.0616.9016.9016.9012,300
Oct 29, 202417.4617.4717.4217.4217.4220,200
Oct 28, 202417.5717.6117.5717.5917.595,600
Oct 25, 202416.8617.7016.8617.0617.0612,500
Oct 24, 202417.7718.1817.3717.4217.42372,800
Oct 23, 202417.2017.2417.1917.2117.2110,700
Oct 22, 202417.0417.7017.0417.6717.6736,500
Oct 21, 202417.5317.5317.4417.4817.483,900
Oct 18, 202417.3217.9617.3217.9617.964,000
Oct 17, 202417.4717.4917.4517.4517.456,800
Oct 16, 202417.5617.9317.5617.9017.904,700
Oct 15, 202417.7817.8117.5717.6117.619,500
Oct 14, 202417.8217.9917.8017.8517.8511,600
Oct 11, 202417.8817.9517.8717.9317.933,200
Oct 10, 202417.8817.9217.8117.8717.878,100
Oct 9, 202416.5217.1416.5217.1217.1220,100
Oct 8, 202417.5618.0017.2717.3317.3312,600
Oct 7, 202418.9919.1618.9019.1619.1613,100
Oct 4, 202418.7018.7018.6218.6818.685,200
Oct 3, 202418.4418.4418.1218.1218.126,000
Oct 2, 202418.0718.1718.0018.1718.1722,100
Oct 1, 202417.8318.1417.8317.9817.9812,800
Sep 30, 202418.0418.0417.6817.6817.6811,300
Sep 27, 202418.4918.5318.4118.4218.428,900
Sep 26, 202418.5018.6218.4218.5018.5025,800
Sep 25, 202418.0318.1817.9618.0518.0526,200
Sep 24, 202417.6618.2217.6618.0918.0928,200
Sep 23, 202416.4816.6616.4816.6316.6315,500
Sep 20, 202416.1816.2216.1616.1616.1612,200
Sep 19, 202415.3715.9415.3715.8215.8211,700
Sep 18, 202415.6415.7315.5615.5915.5917,900
Sep 17, 202415.5515.6515.5515.6415.6441,400
Sep 16, 202415.5315.5515.4915.5215.5213,300
Sep 13, 202415.4915.5515.4915.5015.5030,900
Sep 12, 202415.3415.4315.3415.4315.4356,900
Sep 11, 202415.2115.2815.1015.2715.2724,000
Sep 10, 202415.5015.5015.1415.1715.1724,000
Sep 9, 202415.3115.3615.3115.3515.3532,200
Sep 6, 202416.0916.0916.0016.0516.0515,800
Sep 5, 202416.1216.1416.0716.1416.1418,300
Sep 4, 202416.3616.3616.2316.3316.3326,000
Sep 3, 202416.8816.8816.4816.5116.5182,500
Aug 30, 202417.6917.6916.8817.2917.297,100
Aug 29, 202417.3017.4217.2517.3817.386,100
Aug 28, 202417.1717.4516.8817.1717.179,100
Aug 27, 202417.2017.5917.2017.5417.544,900
Aug 26, 202417.1017.1016.9316.9516.9511,700
Aug 23, 202417.1517.2217.1517.1917.1918,000
Aug 22, 202417.3617.6416.8316.8516.8511,300
Aug 21, 202417.5517.5516.8216.8716.8724,500
Aug 20, 202416.6016.9016.4516.9016.903,700
Aug 19, 202416.5317.2316.5317.2317.235,300
Aug 16, 202418.0318.0317.2417.4417.4416,500
Aug 15, 202417.2617.3917.1517.3917.3917,100
Aug 14, 202416.5316.5416.5116.5116.518,700
Aug 13, 202416.5816.5916.3016.5916.5914,100
Aug 12, 202416.5216.5716.5016.5516.5514,100
Aug 9, 202416.2416.2716.2316.2716.2718,600
Aug 8, 202416.2816.3116.2016.2616.2620,900
Aug 7, 202416.4016.5716.1016.1616.1624,300
Aug 6, 202415.8515.9215.8215.9215.9234,500
Aug 5, 202415.2316.0215.2315.9315.9331,400
Aug 2, 202416.3916.4916.2916.3816.3833,600
Aug 1, 202416.2716.2916.2016.2516.2511,900
Jul 31, 202416.6116.6116.5316.5616.5626,300
Jul 30, 202416.3216.3516.3016.3416.3426,800
Jul 29, 202416.7416.7716.7116.7116.7120,700
Jul 26, 202416.7216.7416.6616.7116.7120,600
Jul 25, 202416.8716.9016.8316.8316.8317,800
Jul 24, 202417.2317.2717.1817.1817.1819,700
Jul 23, 202416.9116.9416.8816.8816.887,300
Jul 22, 202416.5417.0216.5416.9916.9914,200
Jul 19, 202416.9616.9616.8816.9116.9110,500
Jul 18, 202417.3317.3517.2117.2117.2197,600
Jul 17, 202417.2817.2817.1617.2017.2011,100
Jul 16, 202418.0018.0017.4717.7617.767,700
Jul 15, 202417.7317.9717.7317.9717.9712,900
Jul 12, 202417.4617.4917.4617.4917.495,800
Jul 11, 202417.6317.6817.5917.6217.6215,800
Jul 10, 202417.6617.6817.6317.6717.6721,400
Jul 9, 202418.3518.6418.2118.4018.4011,600
Jul 8, 202418.9018.9318.8218.8718.8731,500
Jul 5, 202419.0319.3019.0219.0619.0615,500
Jul 3, 202419.0419.3019.0419.2819.289,300
Jul 2, 202418.9319.2618.9119.2519.2585,300
Jul 1, 202418.2118.4918.2118.3718.3760,000
Jun 28, 2024 1.25 Dividend
Jun 28, 202418.0118.3917.9318.2018.2014,600
Jun 27, 202418.4019.5018.4019.0417.7930,600
Jun 26, 202420.8620.8619.5520.0718.7522,800
Jun 25, 202420.1120.1820.1020.1518.8326,200
Jun 24, 202420.2720.5220.2520.2518.92102,100
Jun 21, 202420.2220.2820.1120.2618.9315,700
Jun 20, 202420.4020.5620.4020.5219.1720,900
Jun 18, 202420.0020.1019.9019.9418.6317,300
Jun 17, 202420.4120.4119.6819.8518.5518,900
Jun 14, 202420.1520.1520.1120.1318.8116,700
Jun 13, 202419.5720.8819.5720.1618.8429,800
Jun 12, 202420.3220.5220.2720.2718.9420,300
Jun 11, 202420.0020.0019.6019.6418.3551,300
Jun 10, 202420.9620.9620.0720.1918.872,500
Jun 7, 202420.1020.2420.0620.0918.7721,000
Jun 6, 202420.0220.0819.9920.0518.7328,500
Jun 5, 202418.8519.4918.8519.3918.1225,600
Jun 4, 202419.4019.4219.1719.2117.9518,700
Jun 3, 202419.9019.9018.9519.3318.0635,000
May 31, 202419.3719.4619.2719.4618.1821,800
May 30, 202419.2219.2619.1019.2517.9926,300
May 29, 202420.1120.1119.3119.3418.0715,800
May 28, 202419.2819.3019.0519.2317.9744,700
May 24, 202418.4318.5918.4318.5217.3112,300
May 23, 202418.6818.6918.5118.5117.3013,500
May 22, 202419.2119.2118.5718.6617.4423,700
May 21, 202418.7818.9118.7618.7817.5521,000
May 20, 202418.4718.5418.4618.5117.3011,900
May 17, 202418.3618.4318.3618.4317.229,400
May 16, 202418.3618.4318.3618.4317.226,100
May 15, 202418.7618.7618.1218.1216.9311,500
May 14, 202418.1518.2718.1318.1316.9412,900
May 13, 202419.0919.0918.5118.5417.327,500
May 10, 202418.0918.6218.0918.6217.4027,800
May 9, 202418.1918.1917.5917.6316.4719,500
May 8, 202417.4817.5717.4817.5716.428,800
May 7, 202417.1517.3117.1517.2516.1211,000
May 6, 202416.9817.1416.9817.1216.0019,600
May 3, 202416.9116.9516.8516.9515.8411,900
May 2, 202416.6316.7716.6316.7115.6111,500
May 1, 202416.5416.6816.5416.6015.5127,100
Apr 30, 202417.3717.3716.4916.4915.4122,100
Apr 29, 202416.3516.4016.3516.3615.298,800
Apr 26, 202416.4016.5016.2316.4515.3712,800
Apr 25, 202416.3316.3816.3016.3415.2712,500
Apr 24, 202416.0916.1216.0316.1215.0614,400
Apr 23, 202416.0616.0816.0016.0815.0312,900
Apr 22, 202416.0516.1915.9916.1615.1022,900
Apr 19, 202416.6916.8016.6916.7615.6615,400
Apr 18, 202416.6716.6716.5816.5815.4914,900
Apr 17, 202416.5716.6016.5516.5515.46927,900
Apr 16, 202416.6516.6816.5616.5615.47228,800
Apr 15, 202416.6116.6316.4816.5115.43187,000
Apr 12, 202416.4016.4016.1716.2815.21278,900
Apr 11, 202416.6016.7816.6016.7415.647,000
Apr 10, 202416.4416.5316.2516.5015.4216,100
Apr 9, 202416.2216.2516.1616.2015.1413,900
Apr 8, 202415.9216.2515.9216.2315.177,900
Apr 5, 202415.9616.0115.9115.9514.9015,400
Apr 4, 202416.1516.1816.0716.0715.027,100
Apr 3, 202416.1216.1316.0916.1115.0514,000
Apr 2, 202416.0416.1216.0416.0515.0022,300
Apr 1, 202415.7015.8915.5315.7114.6815,900
Mar 28, 202415.6615.7215.6615.7014.675,900
Mar 27, 202415.5515.5615.4915.5214.50223,000
Mar 26, 202414.8815.3914.8815.3714.365,300
Mar 25, 202415.3515.5815.2515.5614.5414,400
Mar 22, 202415.5815.5815.2715.2714.279,600
Mar 21, 202415.5915.6715.5315.5814.567,200
Mar 20, 202415.5915.5915.0015.2314.237,000
Mar 19, 202415.2015.2014.9914.9914.0118,600
Mar 18, 202415.0215.0214.9715.0014.0213,400
Mar 15, 202415.3415.3415.3115.3414.334,800
Mar 14, 202415.4715.5615.4715.5214.505,900
Mar 13, 202415.4015.6115.4015.5514.535,400
Mar 12, 202415.2715.3915.2715.3814.3715,700
Mar 11, 202415.1615.2515.1615.2314.235,700
Mar 8, 202415.7615.8915.7415.8214.787,400
Mar 7, 202415.4916.0015.4916.0014.959,100
Mar 6, 202415.8515.9815.8415.9514.907,900
Mar 5, 202415.9415.9415.7115.7114.689,200
Mar 4, 202415.8415.9515.8415.9414.893,700
Mar 1, 202415.5715.7415.5415.7014.674,900
Feb 29, 202414.9515.3914.9515.3614.3524,900
Feb 28, 202415.8215.8615.7415.7514.723,700
Feb 27, 202415.8115.9515.8115.9214.8812,100
Feb 26, 202415.9515.9615.8715.8714.839,600
Feb 23, 202415.5216.1315.5216.1315.073,400
Feb 22, 202416.1616.4416.1616.4415.368,100

Related Tickers

601225.SS Shaanxi Coal Industry Company Limited
19.53
0.00%
 
YZCAY Yankuang Energy Group Company Limited
9.92
-0.80%
 
NHPEF New Hope Corporation Limited
2.6300
0.00%
 
ADOOY PT Alamtri Resources Indonesia Tbk
7.10
+2.90%
 
COALINDIA.NS Coal India Limited
369.95
+0.54%
 
ARLP Alliance Resource Partners, L.P.
26.70
-1.07%
 
CNR Core Natural Resources, Inc.
77.84
-4.83%
 
BTU Peabody Energy Corporation
14.64
-5.55%