Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hanover - Delayed Quote EUR

China Shenhua Energy Co Ltd (IKF.HA)

Compare
3.4610
-0.0560
(-1.59%)
At close: February 21 at 5:25:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.45103.46103.45103.46103.4610-
Feb 20, 20253.57103.57103.51703.51703.5170-
Feb 19, 20253.58503.60403.58503.60403.6040-
Feb 18, 20253.72803.73003.72803.73003.7300-
Feb 17, 20253.75003.75003.71803.71803.7180-
Feb 14, 20253.74403.75003.74403.75003.7500-
Feb 13, 20253.77603.77603.73103.73103.7310-
Feb 12, 20253.77803.77803.77103.77103.7710-
Feb 11, 20253.75303.75303.74503.74503.7450-
Feb 10, 20253.77403.77403.75703.75703.7570-
Feb 7, 20253.73503.76103.73503.76103.7610-
Feb 6, 20253.85903.85903.82703.82703.8270-
Feb 5, 20253.81703.81703.81003.81003.8100-
Feb 4, 20253.85903.85903.83203.83203.8320-
Feb 3, 20253.81403.81403.78803.78803.7880-
Jan 31, 20253.88103.88103.84303.84303.8430-
Jan 30, 20253.86503.86503.84103.84103.8410-
Jan 29, 20253.83903.83903.83903.83903.8390-
Jan 28, 20253.78903.78903.78003.78003.7800-
Jan 27, 20253.86803.86803.82503.82503.825026
Jan 24, 20253.82903.82903.78103.78103.7810-
Jan 23, 20253.73203.73203.70203.70203.7020-
Jan 22, 20253.69703.69703.67503.67503.6750-
Jan 21, 20253.73003.73003.69603.69603.6960-
Jan 20, 20253.74903.74903.69803.69803.6980-
Jan 17, 20253.85103.85103.81503.81503.8150-
Jan 16, 20253.78003.78003.77603.77603.7760-
Jan 15, 20253.77303.77303.76303.76303.7630-
Jan 14, 20253.85103.85103.74403.74403.7440-
Jan 13, 20253.76403.80003.76403.80003.8000-
Jan 10, 20253.76003.76003.71103.71103.7110-
Jan 9, 20253.75403.75403.70303.70303.7030-
Jan 8, 20253.81103.81103.81003.81003.8100-
Jan 7, 20253.93003.93003.91203.91203.9120-
Jan 6, 20254.02704.03204.02704.03204.0320-
Jan 3, 20254.04204.04204.01204.01204.0120-
Jan 2, 20253.91603.96803.91603.96803.9680-
Dec 30, 20243.95603.95603.95603.95603.9560-
Dec 27, 20244.00104.00103.96403.96403.9640-
Dec 23, 20243.91103.91103.87503.87503.8750-
Dec 20, 20243.92703.92703.90103.90103.9010-
Dec 19, 20244.05604.05604.01804.01804.0180-
Dec 18, 20244.02804.02803.99103.99103.9910-
Dec 17, 20244.04004.06304.04004.06304.0630-
Dec 16, 20244.05604.05604.05304.05304.0530-
Dec 13, 20244.14804.14804.11904.11904.1190-
Dec 12, 20244.15304.16104.15304.16104.1610-
Dec 11, 20244.18204.20304.18204.20304.2030-
Dec 10, 20244.13604.15304.13604.15304.1530-
Dec 9, 20244.05304.08104.05304.08104.0810-
Dec 6, 20244.03504.03504.01704.01704.0170-
Dec 5, 20244.00404.00403.99303.99303.9930-
Dec 4, 20244.04804.04904.04804.04904.0490-
Dec 3, 20243.91203.91203.88303.88303.8830-
Dec 2, 20243.81203.81903.81203.81903.8190-
Nov 29, 20243.83303.86203.83303.86203.8620-
Nov 28, 20243.80503.81103.80503.81103.8110-
Nov 27, 20243.92603.92603.89203.89203.8920-
Nov 26, 20243.90303.90303.88603.88603.8860-
Nov 25, 20243.94303.94303.92403.92403.9240-
Nov 22, 20243.92303.94803.92303.94803.9480-
Nov 21, 20243.97304.00803.97304.00804.0080-
Nov 20, 20243.98103.99803.98103.99803.9980-
Nov 19, 20243.94903.94903.90603.90603.9060-
Nov 18, 20244.02804.02804.01704.01704.0170-
Nov 15, 20244.00004.00804.00004.00804.0080-
Nov 14, 20243.81203.81203.74703.74703.7470-
Nov 13, 20243.81803.84803.81803.84803.8480-
Nov 12, 20243.85303.85303.85203.85203.8520-
Nov 11, 20243.86503.90703.86503.90703.9070-
Nov 8, 20243.95803.97003.95803.97003.9700-
Nov 7, 20244.06204.06204.05004.05004.0500-
Nov 6, 20243.99203.99203.98803.98803.9880-
Nov 5, 20243.98403.99603.98403.99603.9960-
Nov 4, 20243.94403.94403.93703.93703.9370-
Nov 1, 20243.98404.01703.98404.01704.0170-
Oct 31, 20243.94803.94803.93003.93003.9300-
Oct 30, 20243.88203.88203.86203.86203.8620-
Oct 29, 20243.94503.96903.94503.96903.9690-
Oct 28, 20243.98703.99903.98703.99903.9990-
Oct 25, 20243.93603.93703.93603.93703.9370-
Oct 24, 20243.96603.97103.96603.97103.9710-
Oct 23, 20243.97703.97703.95603.95603.9560-
Oct 22, 20244.01704.02704.01704.02704.0270-
Oct 21, 20243.97403.97603.97403.97603.9760-
Oct 18, 20244.04704.07404.04704.07404.0740-
Oct 17, 20244.05904.05903.99403.99403.9940-
Oct 16, 20244.06604.06604.06604.06604.0660-
Oct 15, 20244.04704.04704.02504.02504.0250-
Oct 14, 20244.05504.06604.05504.06604.0660-
Oct 11, 20244.03604.03604.03604.03604.0360-
Oct 10, 20244.03304.03804.03304.03804.0380-
Oct 9, 20243.83503.83503.77703.77703.7770-
Oct 8, 20243.98703.98703.90703.90703.9070-
Oct 7, 20244.27404.27404.27404.27404.2740-
Oct 4, 20244.18004.22904.18004.22904.2290-
Oct 3, 20244.04904.06604.04904.06604.0660-
Oct 2, 20244.04104.05104.04104.05104.0510-
Oct 1, 20243.99703.99703.99703.99703.9970-
Sep 30, 20244.01904.01903.99103.99103.9910-
Sep 27, 20244.01504.06604.01504.06604.0660-
Sep 26, 20244.01204.01203.97103.97103.9710-
Sep 25, 20243.92103.93503.92103.93503.9350-
Sep 24, 20243.86003.87703.86003.87703.8770-
Sep 23, 20243.66003.66303.66003.66303.6630-
Sep 20, 20243.57803.58503.57803.58503.5850-
Sep 19, 20243.53203.53803.53203.53803.5380-
Sep 18, 20243.48803.48803.48803.48803.4880-
Sep 17, 20243.49403.49403.49403.49403.4940-
Sep 16, 20243.43903.46103.43903.46103.4610-
Sep 13, 20243.47603.47603.46803.46803.4680-
Sep 12, 20243.47303.47303.43703.43703.4370-
Sep 11, 20243.36403.39303.36403.39303.3930-
Sep 10, 20243.41103.41103.40603.40603.4060-
Sep 9, 20243.41903.43103.41903.43103.4310-
Sep 6, 20243.55003.55003.55003.55003.5500-
Sep 5, 20243.54703.57003.54703.57003.5700-
Sep 4, 20243.64503.64503.64303.64303.6430-
Sep 3, 20243.71303.71303.69703.69703.6970-
Sep 2, 20243.82803.82803.80003.80003.8000-
Aug 30, 20243.86103.86103.83203.83203.8320-
Aug 29, 20243.85203.87603.85203.87603.8760-
Aug 28, 20243.87103.87103.87103.87103.8710-
Aug 27, 20243.89703.89703.88403.88403.8840-
Aug 26, 20243.79803.80103.79803.80103.8010-
Aug 23, 20243.77603.78803.77603.78803.7880-
Aug 22, 20243.71503.75003.71503.75003.7500-
Aug 21, 20243.72503.72503.72503.72503.7250-
Aug 20, 20243.76103.76103.76103.76103.7610-
Aug 19, 20243.81703.81703.81703.81703.8170-
Aug 16, 20243.90003.90003.90003.90003.9000-
Aug 15, 20243.85303.85303.85303.85303.8530-
Aug 14, 20243.73503.73503.73503.73503.7350-
Aug 13, 20243.74003.74003.74003.74003.7400-
Aug 12, 20243.73703.73703.73703.73703.7370-
Aug 9, 20243.69803.69803.69803.69803.6980-
Aug 8, 20243.65603.65603.65603.65603.6560-
Aug 7, 20243.68903.68903.68903.68903.6890-
Aug 6, 20243.56303.56303.56303.56303.5630-
Aug 5, 20243.51203.51203.51203.51203.5120-
Aug 2, 20243.75903.75903.75903.75903.7590-
Aug 1, 20243.74403.74403.74403.74403.7440-
Jul 31, 20243.80403.80403.80403.80403.8040-
Jul 30, 20243.70703.70703.70703.70703.7070-
Jul 29, 20243.82203.82203.82203.82203.8220-
Jul 26, 20243.80103.80103.80103.80103.8010-
Jul 25, 20243.79503.79503.79503.79503.7950-
Jul 24, 20243.92403.92403.92403.92403.9240-
Jul 23, 20243.84103.84103.84103.84103.8410-
Jul 22, 20243.84303.84303.84303.84303.8430-
Jul 19, 20243.80003.80003.80003.80003.8000-
Jul 18, 20243.91703.91703.91703.91703.9170-
Jul 17, 20243.86603.86603.86603.86603.8660-
Jul 16, 20243.95203.95203.95203.95203.9520-
Jul 15, 20244.05604.05604.05604.05604.0560-
Jul 12, 20243.93603.93603.93603.93603.9360-
Jul 11, 20244.01004.01004.01004.01004.0100-
Jul 10, 20243.94503.94503.94503.94503.9450-
Jul 9, 20244.17204.17204.17204.17204.1720-
Jul 8, 20244.34604.34604.34604.34604.3460-
Jul 5, 20244.34204.34204.34204.34204.3420-
Jul 4, 20244.39104.39104.39104.39104.3910-
Jul 3, 20244.35004.35004.35004.35004.3500-
Jul 2, 20244.40004.40004.40004.40004.4000-
Jul 1, 20244.13304.13304.13304.13304.1330-
Jun 28, 20244.24804.24804.24804.24804.2480-
Jun 27, 2024 0.3064 Dividend
Jun 27, 20244.16404.16404.16404.16404.1640-
Jun 26, 20244.64304.64304.64304.64302.1520-
Jun 25, 20244.60604.60604.60604.60602.1349-
Jun 24, 20244.65404.65404.65404.65402.1571-
Jun 21, 20244.69404.69404.69404.69402.1756-
Jun 20, 20244.70204.70204.70204.70202.1793-
Jun 19, 20244.68604.68604.68604.68602.1719-
Jun 18, 20244.72704.72704.72704.72702.19091,200
Jun 17, 20244.55004.55004.55004.55002.1089-
Jun 14, 20244.64504.64504.64504.64502.1529-
Jun 13, 20244.59404.59404.59404.59402.1293-
Jun 12, 20244.66104.66104.66104.66102.1603-
Jun 11, 20244.51004.51004.51004.51002.0904-
Jun 10, 20244.62304.62304.62304.62302.1427-
Jun 7, 20244.56904.56904.56904.56902.1177-
Jun 6, 20244.54204.54204.54204.54202.1052-
Jun 5, 20244.43004.43004.43004.43002.0533-
Jun 4, 20244.33804.36404.33804.36402.02272,400
Jun 3, 20244.43504.43504.43504.43502.0556-
May 31, 20244.47204.47204.47204.47202.0727-
May 30, 20244.38504.38504.38504.38502.0324-
May 29, 20244.43804.43804.43804.43802.0570-
May 28, 20244.36704.47704.36704.47702.075150
May 27, 20244.27904.27904.27904.27901.9833-
May 24, 20244.21404.21404.21404.21401.9532-
May 23, 20244.24804.24804.24804.24801.9689-
May 22, 20244.23904.23904.23904.23901.9647-
May 21, 20244.27304.27304.27304.27301.9805-
May 20, 20244.19104.19104.19104.19101.9425-
May 17, 20244.16704.16704.16704.16701.9314-
May 16, 20244.16004.16004.16004.16001.9281-
May 15, 20244.20304.20304.20304.20301.9481-
May 14, 20244.17404.17404.17404.17401.9346-
May 13, 20244.21804.21804.21804.21801.9550-
May 10, 20244.18504.18504.18504.18501.9397-
May 9, 20244.02404.02404.02404.02401.8651-
May 8, 20244.05304.05304.05304.05301.8785-
May 7, 20243.95703.95703.95703.95701.8340-
May 6, 20243.90003.90003.90003.90001.8076-
May 3, 20243.89903.89903.89903.89901.8072-
May 2, 20243.83303.83303.83303.83301.7766-
Apr 30, 20243.85003.85003.85003.85001.7844-
Apr 29, 20243.76703.76703.76703.76701.7460-
Apr 26, 20243.77703.77703.77703.77701.7506-
Apr 25, 20243.77003.77003.77003.77001.7474-
Apr 24, 20243.70703.70703.70703.70701.7182-
Apr 23, 20243.73703.73703.73703.73701.7321-
Apr 22, 20243.75003.75003.75003.75001.7381-
Apr 19, 20243.88203.88203.88203.88201.7993-
Apr 18, 20243.85703.85703.85703.85701.7877-
Apr 17, 20243.86003.86003.86003.86001.7891-
Apr 16, 20243.92903.92903.92903.92901.8211-
Apr 15, 20243.89403.89403.89403.89401.8048-
Apr 12, 20243.81503.81503.81503.81501.7682-
Apr 11, 20243.83403.83403.83403.83401.7770-
Apr 10, 20243.76803.76803.76803.76801.7464-
Apr 9, 20243.67903.67903.67903.67901.7052-
Apr 8, 20243.71603.71603.71603.71601.7223-
Apr 5, 20243.63303.63303.63303.63301.6839-
Apr 4, 20243.66603.66603.66603.66601.6992-
Apr 3, 20243.70203.70203.70203.70201.7159-
Apr 2, 20243.69603.69603.69603.69601.7131-
Mar 28, 20243.60203.60203.60203.60201.6695-
Mar 27, 20243.53503.53503.53503.53501.6384-
Mar 26, 20243.50303.50303.50303.50301.6236-
Mar 25, 20243.55103.55103.55103.55101.6459-
Mar 22, 20243.51003.51003.51003.51001.6269-
Mar 21, 20243.52903.52903.52903.52901.6357-
Mar 20, 20243.43603.43603.43603.43601.5926-
Mar 19, 20243.44303.44303.44303.44301.5958-
Mar 18, 20243.47003.47003.47003.47001.6083-
Mar 15, 20243.47903.47903.47903.47901.6125-
Mar 14, 20243.53403.53403.53403.53401.6380-
Mar 13, 20243.52003.52003.52003.52001.6315-
Mar 12, 20243.45403.45403.45403.45401.6009-
Mar 11, 20243.43603.43603.43603.43601.5926-
Mar 8, 20243.57903.57903.57903.57901.6588-
Mar 7, 20243.61103.61103.61103.61101.6737-
Mar 6, 20243.61703.61703.61703.61701.6765-
Mar 5, 20243.59303.59303.59303.59301.6653-
Mar 4, 20243.61203.61203.61203.61201.6741-
Mar 1, 20243.55503.55503.55503.55501.6477-
Feb 29, 20243.53603.53603.53603.53601.6389-
Feb 28, 20243.64003.64003.64003.64001.6871-
Feb 27, 20243.60203.60203.60203.60201.6695-
Feb 26, 20243.60903.60903.60903.60901.6727-
Feb 23, 20243.67503.67503.67503.67501.7033-
Feb 22, 20243.73003.73003.73003.73001.7288-
Feb 21, 20243.59603.59603.59603.59601.6667-