OTC Markets OTCPK - Delayed Quote
USD
China Shenhua Energy Company Limited (CSUAY)
21.70
+0.43
(+2.02%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.75
21.75
21.35
21.70
21.70
38,000
Oct 29, 2026
20.94
21.35
20.77
21.27
21.27
22,300
Oct 28, 2026
20.59
21.07
20.59
21.03
21.03
19,400
Oct 27, 2026
20.68
21.20
20.68
21.11
21.11
57,400
Oct 26, 2026
20.17
20.70
20.17
20.49
20.49
71,100
Oct 23, 2026
20.21
21.00
20.02
20.07
20.07
25,800
Oct 22, 2026
19.92
19.97
19.31
19.90
19.90
32,400
Oct 21, 2026
20.09
20.50
20.09
20.46
20.46
17,500
Oct 20, 2026
20.84
21.22
20.69
21.14
21.14
19,100
Oct 19, 2026
20.83
21.73
20.83
21.51
21.51
27,600
Oct 16, 2026
21.11
21.70
21.11
21.58
21.58
7,900
Oct 15, 2026
22.16
22.16
21.76
21.97
21.97
17,600
Oct 14, 2026
22.76
23.20
21.86
23.20
23.20
8,600
Oct 13, 2026
22.35
22.42
22.25
22.32
22.32
18,100
Oct 12, 2026
22.34
22.41
22.32
22.41
22.41
23,600
Oct 9, 2026
0.584
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
22.73
23.42
22.50
22.50
22.50
10,800
Oct 8, 2026
22.52
22.76
22.20
22.20
21.62
10,100
Oct 7, 2026
22.44
22.44
22.00
22.20
21.62
10,300
Oct 6, 2026
22.43
22.43
22.01
22.12
21.54
12,300
Oct 5, 2026
22.00
22.98
22.00
22.30
21.71
17,400
Oct 2, 2026
22.10
22.18
22.02
22.05
21.47
29,700
Oct 1, 2026
22.54
22.67
22.47
22.67
22.07
18,300
Sep 30, 2026
22.95
22.99
22.47
22.56
21.97
11,300
Sep 29, 2026
22.65
22.66
22.40
22.63
22.03
20,800
Sep 28, 2026
23.17
23.20
22.78
22.90
22.30
25,200
Sep 25, 2026
22.23
22.38
22.23
22.32
21.73
14,500
Sep 24, 2026
22.75
22.88
22.67
22.88
22.28
13,900
Sep 23, 2026
22.61
22.80
22.61
22.77
22.17
8,800
Sep 22, 2026
23.16
23.17
22.95
23.14
22.53
23,100
Sep 21, 2026
22.94
23.00
22.90
22.98
22.38
14,200
Sep 18, 2026
22.65
22.70
22.55
22.61
22.02
17,100
Sep 17, 2026
22.80
22.94
22.77
22.94
22.34
11,500
Sep 16, 2026
23.05
23.05
22.86
22.86
22.26
7,800
Sep 15, 2026
23.25
23.30
23.17
23.17
22.56
15,000
Sep 14, 2026
23.50
23.50
23.15
23.18
22.57
18,200
Sep 11, 2026
23.80
23.80
23.45
23.45
22.83
11,000
Sep 10, 2026
22.79
23.82
22.79
23.60
22.98
16,100
Sep 9, 2026
23.85
24.01
23.79
23.82
23.19
13,900
Sep 8, 2026
23.30
23.39
23.21
23.27
22.66
12,600
Sep 4, 2026
23.36
23.46
23.31
23.36
22.75
21,500
Sep 3, 2026
23.38
23.38
22.93
23.03
22.42
10,600
Sep 2, 2026
24.05
24.05
23.23
23.52
22.90
12,500
Sep 1, 2026
24.00
24.00
23.52
23.89
23.26
8,000
Aug 31, 2026
23.51
23.68
23.51
23.68
23.06
8,700
Aug 28, 2026
23.09
23.85
23.00
23.42
22.80
6,000
Aug 27, 2026
23.18
23.34
23.18
23.21
22.60
4,700
Aug 26, 2026
22.89
23.01
22.88
23.01
22.40
11,600
Aug 25, 2026
22.89
23.10
22.89
23.07
22.46
10,800
Aug 24, 2026
23.16
23.33
23.16
23.33
22.72
12,300
Aug 21, 2026
22.85
22.89
22.85
22.89
22.29
4,100
Aug 20, 2026
22.58
22.69
22.58
22.68
22.08
8,900
Aug 19, 2026
22.73
22.81
22.57
22.76
22.16
10,400
Aug 18, 2026
22.26
22.31
22.13
22.17
21.59
16,800
Aug 17, 2026
22.14
22.14
21.96
22.00
21.42
20,100
Aug 14, 2026
21.94
22.04
21.86
21.96
21.38
11,100
Aug 13, 2026
21.80
22.28
21.80
22.27
21.68
12,900
Aug 12, 2026
22.14
22.27
21.85
21.99
21.41
18,900
Aug 11, 2026
22.25
22.38
22.19
22.21
21.63
7,000
Aug 10, 2026
22.45
22.55
22.40
22.55
21.96
10,900
Aug 7, 2026
21.89
21.97
21.82
21.91
21.33
11,200
Aug 6, 2026
21.95
21.97
21.76
21.84
21.27
18,200
Aug 5, 2026
21.48
21.50
21.40
21.40
20.84
9,600
Aug 4, 2026
21.29
21.50
21.29
21.41
20.85
12,600
Aug 3, 2026
21.58
21.75
21.58
21.67
21.10
13,500
Jul 31, 2026
22.07
22.18
22.06
22.18
21.60
8,900
Jul 30, 2026
22.29
22.29
22.08
22.28
21.69
14,800
Jul 29, 2026
22.15
22.26
22.07
22.12
21.54
9,500
Jul 28, 2026
21.86
22.01
21.83
21.91
21.33
20,100
Jul 27, 2026
22.08
22.15
21.91
22.05
21.47
29,900
Jul 24, 2026
22.17
22.32
22.08
22.15
21.57
16,800
Jul 23, 2026
22.59
22.59
22.36
22.40
21.81
20,200
Jul 22, 2026
22.54
22.57
22.46
22.57
21.98
20,100
Jul 21, 2026
22.06
22.06
21.88
21.96
21.38
17,000
Jul 20, 2026
22.13
22.23
22.11
22.22
21.64
21,400
Jul 17, 2026
21.71
21.71
21.54
21.67
21.10
18,900
Jul 16, 2026
21.35
21.36
21.23
21.23
20.67
21,500
Jul 15, 2026
21.78
21.90
21.78
21.90
21.32
12,900
Jul 14, 2026
22.15
23.22
20.53
20.86
20.31
72,000
Jul 13, 2026
21.13
21.17
21.07
21.07
20.52
28,600
Jul 10, 2026
20.78
20.88
20.73
20.79
20.24
20,300
Jul 9, 2026
20.98
20.98
20.90
20.98
20.43
38,400
Jul 8, 2026
21.04
21.11
21.03
21.10
20.54
19,800
Jul 7, 2026
20.60
20.71
20.58
20.71
20.17
44,700
Jul 6, 2026
20.84
20.88
20.79
20.88
20.33
58,500
Jul 2, 2026
0.609
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
19.91
20.98
19.57
20.98
20.43
13,500
Jul 1, 2026
20.42
20.60
20.40
20.40
19.27
42,200
Jun 30, 2026
20.39
20.46
20.25
20.46
19.33
24,100
Jun 29, 2026
20.96
21.01
20.77
20.96
19.80
34,300
Jun 26, 2026
20.71
20.76
20.55
20.57
19.43
31,400
Jun 25, 2026
21.51
21.51
20.61
20.68
19.53
28,400
Jun 24, 2026
21.28
21.46
21.28
21.46
20.27
35,000
Jun 23, 2026
21.60
22.30
21.52
21.55
20.36
74,200
Jun 22, 2026
22.12
22.41
21.66
21.85
20.64
43,600
Jun 18, 2026
21.65
21.68
21.22
21.68
20.48
33,700
Jun 17, 2026
22.06
22.99
21.14
21.19
20.02
23,300
Jun 16, 2026
21.96
22.08
21.96
21.98
20.76
24,400
Jun 15, 2026
22.01
22.11
21.89
22.08
20.86
29,300
Jun 12, 2026
23.09
23.12
23.03
23.05
21.77
6,600
Jun 11, 2026
22.96
23.12
22.96
23.03
21.75
17,300
Jun 10, 2026
23.16
23.23
22.98
23.00
21.73
11,600
Jun 9, 2026
23.65
23.73
23.35
23.57
22.26
18,000
Jun 8, 2026
23.65
23.77
23.60
23.60
22.29
27,000
Jun 5, 2026
23.41
23.49
22.93
23.06
21.78
10,800
Jun 4, 2026
23.67
23.75
23.64
23.70
22.39
23,800
Jun 3, 2026
23.68
23.82
23.66
23.80
22.48
15,100
Jun 2, 2026
23.41
23.57
23.41
23.57
22.26
19,800
Jun 1, 2026
24.05
24.15
23.92
24.05
22.72
22,800
May 29, 2026
22.91
23.06
22.88
22.98
21.71
10,400
May 28, 2026
22.40
23.21
21.63
22.40
21.16
18,300
May 27, 2026
22.45
22.54
22.45
22.53
21.28
14,100
May 26, 2026
22.73
22.77
22.62
22.63
21.38
19,400
May 22, 2026
22.00
22.98
21.99
22.54
21.29
13,000
May 21, 2026
22.00
22.11
22.00
22.05
20.83
13,900
May 20, 2026
22.73
22.75
22.60
22.75
21.49
12,700
May 19, 2026
21.97
23.71
21.55
22.61
21.36
12,500
May 18, 2026
22.98
22.98
22.72
22.75
21.49
17,400
May 15, 2026
22.57
22.65
22.53
22.65
21.40
16,500
May 14, 2026
22.18
22.59
21.77
22.10
20.88
16,600
May 13, 2026
22.52
22.68
22.39
22.66
21.41
54,800
May 12, 2026
22.83
23.05
22.76
23.05
21.77
56,800
May 11, 2026
22.94
22.94
22.77
22.80
21.54
15,000
May 8, 2026
23.00
23.05
22.97
23.05
21.77
12,100
May 7, 2026
23.36
23.36
23.23
23.27
21.98
9,200
May 6, 2026
24.31
24.40
24.30
24.40
23.05
9,300
May 5, 2026
24.45
24.45
24.32
24.34
22.99
9,100
May 4, 2026
24.47
24.51
24.42
24.42
23.07
10,400
May 1, 2026
24.75
24.77
24.56
24.70
23.33
10,700
Apr 30, 2026
25.49
25.49
24.63
24.73
23.36
13,400
Apr 29, 2026
25.34
25.34
25.01
25.02
23.63
9,600
Apr 28, 2026
24.58
24.59
24.50
24.54
23.18
12,000
Apr 27, 2026
24.11
24.11
23.86
23.97
22.64
9,500
Apr 24, 2026
24.35
24.88
23.39
24.55
23.19
12,500
Apr 23, 2026
24.13
24.25
24.13
24.14
22.80
46,600
Apr 22, 2026
23.82
23.82
23.70
23.80
22.48
10,200
Apr 21, 2026
23.69
23.93
23.68
23.78
22.46
15,700
Apr 20, 2026
23.49
23.97
23.17
23.24
21.95
11,600
Apr 17, 2026
23.45
23.59
23.40
23.57
22.26
19,400
Apr 16, 2026
23.80
23.96
23.50
23.57
22.26
11,500
Apr 15, 2026
23.28
23.38
23.28
23.34
22.05
14,800
Apr 14, 2026
23.24
23.53
23.17
23.28
21.99
13,300
Apr 13, 2026
23.43
23.43
23.13
23.30
22.01
15,500
Apr 10, 2026
22.91
22.99
22.91
22.98
21.71
5,800
Apr 9, 2026
23.60
24.04
23.23
23.49
22.19
83,100
Apr 8, 2026
23.71
24.21
23.41
23.50
22.20
14,700
Apr 7, 2026
24.70
25.67
24.00
24.29
22.94
15,200
Apr 6, 2026
22.84
24.50
22.84
24.50
23.14
20,400
Apr 2, 2026
23.85
23.95
23.69
23.92
22.60
23,100
Apr 1, 2026
23.77
23.77
23.67
23.77
22.45
11,900
Mar 31, 2026
23.42
24.19
23.42
23.82
22.50
25,800
Mar 30, 2026
24.68
25.34
24.19
25.34
23.94
15,500
Mar 27, 2026
24.21
24.33
24.21
24.23
22.89
12,400
Mar 26, 2026
24.21
24.34
24.17
24.28
22.94
9,100
Mar 25, 2026
24.26
24.26
24.09
24.11
22.77
8,100
Mar 24, 2026
24.40
24.75
24.17
24.37
23.02
18,600
Mar 23, 2026
24.80
25.08
24.74
24.96
23.58
20,600
Mar 20, 2026
25.55
25.55
24.64
24.65
23.29
20,300
Mar 19, 2026
25.01
25.69
24.85
25.06
23.67
27,300
Mar 18, 2026
24.10
24.10
23.55
23.55
22.25
46,300
Mar 17, 2026
24.12
24.12
24.01
24.11
22.77
10,800
Mar 16, 2026
25.45
25.45
24.42
24.44
23.09
5,700
Mar 13, 2026
25.00
26.75
24.68
25.40
23.99
13,900
Mar 12, 2026
25.74
25.74
24.59
24.75
23.38
7,200
Mar 11, 2026
24.27
24.46
24.27
24.37
23.02
5,600
Mar 10, 2026
23.76
24.22
23.21
23.29
22.00
9,400
Mar 9, 2026
23.67
23.92
23.60
23.87
22.55
7,300
Mar 6, 2026
23.10
23.10
22.87
23.08
21.80
5,200
Mar 5, 2026
23.64
23.64
23.00
23.10
21.82
17,200
Mar 4, 2026
23.10
23.45
23.10
23.18
21.90
52,100
Mar 3, 2026
22.82
22.82
22.60
22.75
21.49
10,400
Mar 2, 2026
23.03
23.55
22.96
23.08
21.80
9,600
Feb 27, 2026
22.93
22.93
22.85
22.85
21.58
3,200
Feb 26, 2026
22.96
22.96
22.01
22.09
20.87
8,000
Feb 25, 2026
22.62
22.64
22.52
22.64
21.39
5,100
Feb 24, 2026
22.42
22.50
22.42
22.50
21.25
5,600
Feb 23, 2026
22.49
22.51
22.40
22.45
21.21
13,300
Feb 20, 2026
22.40
23.07
22.20
22.35
21.11
11,200
Feb 19, 2026
22.71
23.17
22.20
22.35
21.11
9,200
Feb 18, 2026
22.79
23.12
22.26
22.53
21.28
41,200
Feb 17, 2026
22.30
22.35
22.19
22.35
21.11
7,200
Feb 13, 2026
22.05
22.05
21.90
21.91
20.70
7,700
Feb 12, 2026
22.50
22.54
22.37
22.44
21.20
10,000
Feb 11, 2026
22.63
22.73
22.63
22.73
21.47
2,400
Feb 10, 2026
22.60
22.60
22.54
22.60
21.35
3,500
Feb 9, 2026
22.47
23.29
22.47
22.64
21.39
9,800
Feb 6, 2026
22.02
22.17
21.86
21.94
20.73
12,000
Feb 5, 2026
21.52
21.61
21.47
21.53
20.34
11,000
Feb 4, 2026
21.87
21.88
21.79
21.86
20.65
8,300
Feb 3, 2026
20.70
20.75
20.67
20.74
19.59
6,900
Feb 2, 2026
20.09
20.95
20.09
20.94
19.78
6,400
Jan 30, 2026
22.09
22.95
21.82
21.95
20.73
4,300
Jan 29, 2026
22.37
22.37
22.22
22.29
21.06
16,600
Jan 28, 2026
22.18
22.24
22.16
22.24
21.01
4,400
Jan 27, 2026
21.57
21.61
21.57
21.58
20.39
4,000
Jan 26, 2026
21.79
21.85
21.77
21.83
20.62
2,600
Jan 23, 2026
20.89
21.35
20.84
20.88
19.72
8,100
Jan 22, 2026
21.30
21.64
21.25
21.29
20.11
10,900
Jan 21, 2026
20.05
20.90
20.05
20.90
19.74
4,600
Jan 20, 2026
20.92
20.97
20.83
20.83
19.68
4,500
Jan 16, 2026
20.81
20.83
20.78
20.78
19.63
6,700
Jan 15, 2026
21.10
21.20
21.08
21.20
20.03
8,600
Jan 14, 2026
21.16
21.28
21.11
21.28
20.10
5,400
Jan 13, 2026
20.43
21.22
20.43
21.21
20.04
6,000
Jan 12, 2026
21.04
21.12
20.90
21.05
19.88
20,200
Jan 9, 2026
21.09
21.12
21.08
21.11
19.94
11,400
Jan 8, 2026
20.96
21.08
20.96
21.08
19.91
11,400
Jan 7, 2026
20.41
20.43
20.38
20.39
19.26
8,000
Jan 6, 2026
20.33
20.39
20.31
20.36
19.23
9,400
Jan 5, 2026
19.89
20.04
19.89
20.04
18.93
11,200
Jan 2, 2026
20.33
20.39
20.33
20.34
19.21
6,800
Dec 31, 2025
19.88
19.90
19.86
19.86
18.76
2,600
Dec 30, 2025
19.32
20.08
19.32
20.04
18.93
11,800
Dec 29, 2025
20.72
20.72
19.86
19.92
18.82
6,600
Dec 26, 2025
20.10
20.10
20.05
20.10
18.99
2,300
Dec 24, 2025
19.96
19.99
19.93
19.99
18.88
2,700
Dec 23, 2025
20.14
20.15
20.12
20.14
19.02
7,500
Dec 22, 2025
20.24
20.30
20.24
20.27
19.15
6,000
Dec 19, 2025
20.43
20.51
20.41
20.51
19.37
4,800
Dec 18, 2025
20.21
20.29
20.21
20.26
19.14
5,900
Dec 17, 2025
19.01
19.75
19.01
19.72
18.63
9,300
Dec 16, 2025
19.69
19.80
19.68
19.80
18.70
10,400
Dec 15, 2025
19.82
20.42
19.82
20.12
19.01
7,800
Dec 12, 2025
19.83
19.83
19.74
19.80
18.70
4,100
Dec 11, 2025
19.96
20.05
19.86
20.03
18.92
4,400
Dec 10, 2025
19.98
20.32
19.88
20.02
18.91
7,400
Dec 9, 2025
20.02
20.02
19.93
19.98
18.87
16,200
Dec 8, 2025
20.33
20.33
20.24
20.28
19.16
5,900
Dec 5, 2025
20.09
21.72
20.09
20.92
19.76
6,400
Dec 4, 2025
20.95
21.38
20.80
20.80
19.65
2,500
Dec 3, 2025
20.81
20.92
20.81
20.92
19.76
9,400
Dec 2, 2025
20.40
20.74
20.39
20.73
19.58
2,300
Dec 1, 2025
20.55
20.72
20.43
20.51
19.37
7,700
Nov 28, 2025
20.46
20.86
20.45
20.45
19.32
2,000
Nov 26, 2025
20.38
20.43
20.38
20.42
19.29
1,600
Nov 25, 2025
20.59
20.70
20.56
20.70
19.55
10,500
Nov 24, 2025
20.58
20.58
20.53
20.56
19.42
6,900
Nov 21, 2025
20.35
20.40
19.93
20.37
19.24
8,500
Nov 20, 2025
20.76
21.34
20.64
20.65
19.51
5,100
Nov 19, 2025
20.96
21.07
20.95
21.07
19.90
9,800
Nov 18, 2025
20.69
20.83
20.45
20.66
19.52
15,100
Nov 17, 2025
21.40
21.41
21.31
21.31
20.13
5,700
Nov 14, 2025
21.43
21.75
20.83
21.45
20.26
2,600
Nov 13, 2025
22.00
22.00
21.88
21.90
20.69
3,100
Nov 12, 2025
22.56
22.86
22.49
22.62
21.37
3,500
Nov 11, 2025
22.88
22.88
22.06
22.42
21.18
1,300
Nov 10, 2025
22.89
22.89
22.41
22.77
21.51
2,600
Nov 7, 2025
21.97
22.36
21.85
22.36
21.12
26,300
Nov 6, 2025
21.87
21.98
21.85
21.98
20.76
4,700
Nov 5, 2025
21.50
22.16
21.34
21.68
20.48
3,400
Nov 4, 2025
21.61
21.61
21.15
21.24
20.06
5,900
Nov 3, 2025
21.36
21.93
21.34
21.69
20.49
2,400
Oct 31, 2025
20.99
21.12
20.99
21.12
19.95
800
