Frankfurt - Delayed Quote
EUR
China Shenhua Energy Company Limited (IKFC.F)
19.10
+0.10
(+0.53%)
As of 8:10:37 AM GMT+1. Market Open.
Currency in EUR
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
Nov 2, 2026
19.10
19.10
19.10
19.10
19.10
120
Oct 30, 2026
19.00
19.00
19.00
19.00
19.00
-
Oct 29, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 28, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 27, 2026
18.70
18.70
18.70
18.70
18.70
-
Oct 26, 2026
18.40
18.40
18.40
18.40
18.40
-
Oct 23, 2026
17.60
17.60
17.60
17.60
17.60
-
Oct 22, 2026
17.30
17.30
17.30
17.30
17.30
-
Oct 21, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 20, 2026
18.60
18.60
18.60
18.60
18.60
-
Oct 19, 2026
19.20
19.20
19.20
19.20
19.20
-
Oct 16, 2026
19.00
19.00
19.00
19.00
19.00
-
Oct 15, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 14, 2026
19.60
19.60
19.60
19.60
19.60
-
Oct 13, 2026
19.80
19.80
19.80
19.80
19.80
-
Oct 12, 2026
19.60
19.60
19.60
19.60
19.60
-
Oct 9, 2026
0.52151173
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
19.40
19.40
19.40
19.40
19.40
-
Oct 8, 2026
19.40
19.40
19.40
19.40
18.82
-
Oct 7, 2026
19.20
19.20
19.20
19.20
18.62
-
Oct 6, 2026
19.40
19.40
19.40
19.40
18.82
-
Oct 5, 2026
19.40
19.40
19.40
19.40
18.82
-
Oct 2, 2026
19.20
19.30
19.20
19.30
18.72
120
Oct 1, 2026
19.50
19.50
19.50
19.50
18.91
-
Sep 30, 2026
19.60
19.70
19.60
19.70
19.11
1
Sep 29, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 28, 2026
19.80
19.80
19.80
19.80
19.20
-
Sep 25, 2026
19.10
19.10
19.10
19.10
18.52
-
Sep 24, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 23, 2026
19.80
19.80
19.80
19.80
19.20
-
Sep 22, 2026
19.80
19.80
19.80
19.80
19.20
-
Sep 21, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 18, 2026
19.40
19.40
19.40
19.40
18.82
-
Sep 17, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 16, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 15, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 14, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 11, 2026
20.00
20.00
20.00
20.00
19.40
-
Sep 10, 2026
20.00
20.00
20.00
20.00
19.40
-
Sep 9, 2026
20.20
20.20
20.20
20.20
19.59
-
Sep 8, 2026
19.40
19.40
19.40
19.40
18.82
-
Sep 7, 2026
19.20
19.20
19.20
19.20
18.62
-
Sep 4, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 3, 2026
19.40
19.40
19.40
19.40
18.82
-
Sep 2, 2026
19.60
19.60
19.60
19.60
19.01
-
Sep 1, 2026
20.00
20.00
20.00
20.00
19.40
-
Aug 31, 2026
20.00
20.00
20.00
20.00
19.40
-
Aug 28, 2026
19.60
19.60
19.60
19.60
19.01
-
Aug 27, 2026
19.60
19.60
19.60
19.60
19.01
-
Aug 26, 2026
19.20
19.20
19.20
19.20
18.62
-
Aug 25, 2026
19.40
19.40
19.40
19.40
18.82
-
Aug 24, 2026
19.60
19.60
19.60
19.60
19.01
-
Aug 21, 2026
19.10
19.10
19.10
19.10
18.52
-
Aug 20, 2026
19.00
19.00
19.00
19.00
18.43
-
Aug 19, 2026
19.10
19.30
19.10
19.30
18.72
10
Aug 18, 2026
18.90
18.90
18.90
18.90
18.33
-
Aug 17, 2026
18.80
18.80
18.80
18.80
18.23
-
Aug 14, 2026
18.70
18.70
18.70
18.70
18.14
-
Aug 13, 2026
18.50
18.50
18.50
18.50
17.94
-
Aug 12, 2026
19.10
19.10
19.10
19.10
18.52
16
Aug 11, 2026
19.10
19.10
19.10
19.10
18.52
-
Aug 10, 2026
19.10
19.10
19.10
19.10
18.52
-
Aug 7, 2026
18.70
18.70
18.70
18.70
18.14
-
Aug 6, 2026
18.60
18.60
18.60
18.60
18.04
-
Aug 5, 2026
18.30
18.30
18.30
18.30
17.75
-
Aug 4, 2026
19.10
19.10
19.10
19.10
18.52
10
Aug 3, 2026
18.50
18.50
18.50
18.50
17.94
-
Jul 31, 2026
18.80
18.80
18.80
18.80
18.23
-
Jul 30, 2026
19.10
19.10
19.10
19.10
18.52
-
Jul 29, 2026
18.90
18.90
18.90
18.90
18.33
-
Jul 28, 2026
18.80
18.80
18.80
18.80
18.23
-
Jul 27, 2026
18.90
18.90
18.90
18.90
18.33
-
Jul 24, 2026
19.10
19.70
19.10
19.70
19.11
10
Jul 23, 2026
19.20
19.20
19.20
19.20
18.62
-
Jul 22, 2026
19.10
19.10
19.10
19.10
18.52
-
Jul 21, 2026
19.00
19.00
19.00
19.00
18.43
-
Jul 20, 2026
18.90
18.90
18.90
18.90
18.33
-
Jul 17, 2026
18.20
18.20
18.20
18.20
17.65
-
Jul 16, 2026
18.20
18.20
18.20
18.20
17.65
-
Jul 15, 2026
18.60
18.60
18.60
18.60
18.04
-
Jul 14, 2026
18.50
18.50
18.50
18.50
17.94
-
Jul 13, 2026
18.20
18.20
18.20
18.20
17.65
-
Jul 10, 2026
17.80
17.80
17.80
17.80
17.26
-
Jul 9, 2026
18.00
18.00
18.00
18.00
17.46
-
Jul 8, 2026
18.10
18.10
18.10
18.10
17.55
-
Jul 7, 2026
17.60
17.60
17.60
17.60
17.07
-
Jul 6, 2026
17.90
18.80
17.90
18.80
18.23
100
Jul 3, 2026
16.90
16.90
16.90
16.90
16.39
-
Jul 2, 2026
0.53983086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
17.80
17.80
17.80
17.80
17.26
-
Jul 1, 2026
17.80
17.80
17.80
17.80
16.68
-
Jun 30, 2026
17.70
17.70
17.70
17.70
16.58
-
Jun 29, 2026
18.10
18.10
18.10
18.10
16.96
-
Jun 26, 2026
17.80
17.80
17.80
17.80
16.68
-
Jun 25, 2026
17.90
17.90
17.90
17.90
16.77
-
Jun 24, 2026
18.40
18.40
18.40
18.40
17.24
-
Jun 23, 2026
18.40
18.40
18.40
18.40
17.24
-
Jun 22, 2026
18.60
18.60
18.60
18.60
17.43
-
Jun 19, 2026
18.50
18.50
18.50
18.50
17.33
-
Jun 18, 2026
18.40
18.40
18.40
18.40
17.24
-
Jun 17, 2026
18.60
18.60
18.60
18.60
17.43
-
Jun 16, 2026
18.80
18.80
18.80
18.80
17.61
-
Jun 15, 2026
18.60
18.60
18.60
18.60
17.43
-
Jun 12, 2026
19.40
19.40
19.40
19.40
18.18
-
Jun 11, 2026
19.60
19.60
19.60
19.60
18.36
-
Jun 10, 2026
19.60
19.60
19.60
19.60
18.36
-
Jun 9, 2026
20.00
20.00
20.00
20.00
18.74
-
Jun 8, 2026
20.20
20.20
20.20
20.20
18.93
-
Jun 5, 2026
20.00
20.00
20.00
20.00
18.74
-
Jun 4, 2026
20.00
20.00
20.00
20.00
18.74
-
Jun 3, 2026
20.20
20.20
20.20
20.20
18.93
-
Jun 2, 2026
19.80
19.80
19.80
19.80
18.55
-
Jun 1, 2026
20.20
20.20
20.20
20.20
18.93
-
May 29, 2026
19.20
19.20
19.20
19.20
17.99
-
May 28, 2026
19.00
19.00
19.00
19.00
17.80
-
May 27, 2026
19.00
19.00
19.00
19.00
17.80
-
May 26, 2026
19.20
19.20
19.20
19.20
17.99
-
May 25, 2026
19.00
19.00
19.00
19.00
17.80
2
May 22, 2026
18.80
18.80
18.80
18.80
17.61
-
May 21, 2026
18.70
18.70
18.70
18.70
17.52
-
May 20, 2026
19.20
19.20
19.20
19.20
17.99
-
May 19, 2026
19.40
19.40
19.40
19.40
18.18
-
May 18, 2026
19.20
19.20
19.20
19.20
17.99
-
May 15, 2026
19.20
19.20
19.20
19.20
17.99
-
May 14, 2026
18.90
18.90
18.90
18.90
17.71
-
May 13, 2026
18.90
18.90
18.90
18.90
17.71
-
May 12, 2026
19.10
19.10
19.10
19.10
17.90
-
May 11, 2026
19.10
19.30
19.10
19.30
18.08
3
May 8, 2026
19.20
19.20
19.20
19.20
17.99
1
May 7, 2026
20.00
20.00
19.70
19.70
18.46
13
May 6, 2026
20.40
20.40
20.40
20.40
19.11
-
May 5, 2026
20.40
20.40
20.40
20.40
19.11
-
May 4, 2026
21.00
21.00
21.00
21.00
19.68
2
Apr 30, 2026
21.00
21.00
21.00
21.00
19.68
-
Apr 29, 2026
21.00
21.80
21.00
21.80
20.43
10
Apr 28, 2026
20.60
20.60
20.60
20.60
19.30
-
Apr 27, 2026
20.20
20.20
20.20
20.20
18.93
-
Apr 24, 2026
20.60
20.60
20.60
20.60
19.30
-
Apr 23, 2026
20.40
20.40
20.40
20.40
19.11
-
Apr 22, 2026
19.80
19.80
19.80
19.80
18.55
-
Apr 21, 2026
19.60
19.60
19.60
19.60
18.36
-
Apr 20, 2026
19.20
19.20
19.20
19.20
17.99
-
Apr 17, 2026
19.40
19.40
19.40
19.40
18.18
-
Apr 16, 2026
19.60
19.60
19.60
19.60
18.36
-
Apr 15, 2026
19.20
19.20
19.20
19.20
17.99
-
Apr 14, 2026
19.20
19.20
19.20
19.20
17.99
-
Apr 13, 2026
19.50
19.50
19.50
19.50
18.27
-
Apr 10, 2026
19.20
20.00
19.20
19.80
18.55
11
Apr 9, 2026
19.60
19.60
19.60
19.60
18.36
-
Apr 8, 2026
19.50
19.50
19.50
19.50
18.27
-
Apr 7, 2026
21.00
21.00
21.00
21.00
19.68
-
Apr 2, 2026
20.20
20.20
20.20
20.20
18.93
-
Apr 1, 2026
20.20
20.20
20.20
20.20
18.93
-
Mar 31, 2026
20.20
20.20
20.20
20.20
18.93
-
Mar 30, 2026
20.60
20.60
20.60
20.60
19.30
-
Mar 27, 2026
20.80
20.80
20.80
20.80
19.49
-
Mar 26, 2026
20.60
20.60
20.60
20.60
19.30
-
Mar 25, 2026
20.40
20.40
20.40
20.40
19.11
-
Mar 24, 2026
20.60
20.60
20.60
20.60
19.30
-
Mar 23, 2026
21.20
21.20
21.20
21.20
19.86
-
Mar 20, 2026
21.20
21.20
21.20
21.20
19.86
-
Mar 19, 2026
21.40
21.40
21.40
21.40
20.05
-
Mar 18, 2026
20.80
20.80
20.80
20.80
19.49
-
Mar 17, 2026
20.60
20.60
20.60
20.60
19.30
-
Mar 16, 2026
20.80
20.80
20.80
20.80
19.49
-
Mar 13, 2026
21.20
21.20
21.20
21.20
19.86
-
Mar 12, 2026
21.00
21.00
21.00
21.00
19.68
-
Mar 11, 2026
20.40
20.40
20.40
20.40
19.11
-
Mar 10, 2026
19.60
19.60
19.60
19.60
18.36
-
Mar 9, 2026
20.20
20.20
20.20
20.20
18.93
-
Mar 6, 2026
19.50
19.50
19.50
19.50
18.27
-
Mar 5, 2026
19.60
19.60
19.60
19.60
18.36
-
Mar 4, 2026
19.40
19.40
19.40
19.40
18.18
-
Mar 3, 2026
19.30
19.30
19.30
19.30
18.08
-
Mar 2, 2026
19.30
19.30
19.30
19.30
18.08
-
Feb 27, 2026
19.00
19.30
19.00
19.30
18.08
60
Feb 26, 2026
18.40
18.40
18.40
18.40
17.24
-
Feb 25, 2026
18.80
18.80
18.80
18.80
17.61
-
Feb 24, 2026
18.70
18.70
18.70
18.70
17.52
-
Feb 23, 2026
18.70
18.70
18.70
18.70
17.52
-
Feb 20, 2026
18.60
18.60
18.60
18.60
17.43
150
Feb 19, 2026
18.70
18.70
18.70
18.70
17.52
-
Feb 18, 2026
18.70
18.70
18.70
18.70
17.52
-
Feb 17, 2026
18.70
19.10
18.70
19.10
17.90
20
Feb 16, 2026
18.40
18.40
18.40
18.40
17.24
-
Feb 13, 2026
18.10
18.10
18.10
18.10
16.96
-
Feb 12, 2026
18.60
18.60
18.60
18.60
17.43
-
Feb 11, 2026
18.70
18.70
18.70
18.70
17.52
-
Feb 10, 2026
18.50
18.50
18.50
18.50
17.33
-
Feb 9, 2026
18.50
18.50
18.50
18.50
17.33
-
Feb 6, 2026
18.10
18.10
18.10
18.10
16.96
-
Feb 5, 2026
17.90
17.90
17.90
17.90
16.77
-
Feb 4, 2026
18.20
18.20
18.20
18.20
17.05
-
Feb 3, 2026
17.20
17.20
17.20
17.20
16.12
-
Feb 2, 2026
17.20
17.20
17.20
17.20
16.12
-
Jan 30, 2026
18.10
18.10
18.10
18.10
16.96
-
Jan 29, 2026
18.20
18.20
18.20
18.20
17.05
-
Jan 28, 2026
18.20
18.20
18.20
18.20
17.05
-
Jan 27, 2026
17.70
17.70
17.70
17.70
16.58
-
Jan 26, 2026
18.00
18.00
18.00
18.00
16.86
-
Jan 23, 2026
17.30
17.30
17.30
17.30
16.21
-
Jan 22, 2026
17.80
17.80
17.80
17.80
16.68
-
Jan 21, 2026
17.40
17.40
17.40
17.40
16.30
-
Jan 20, 2026
17.50
17.50
17.50
17.50
16.40
-
Jan 19, 2026
17.50
17.50
17.50
17.50
16.40
-
Jan 16, 2026
17.60
17.60
17.60
17.60
16.49
-
Jan 15, 2026
17.80
17.80
17.80
17.80
16.68
-
Jan 14, 2026
18.00
18.00
18.00
18.00
16.86
-
Jan 13, 2026
17.80
17.80
17.80
17.80
16.68
-
Jan 12, 2026
17.60
17.60
17.60
17.60
16.49
-
Jan 9, 2026
17.80
17.80
17.80
17.80
16.68
-
Jan 8, 2026
17.50
18.20
17.50
18.20
17.05
100
Jan 7, 2026
17.10
17.10
17.10
17.10
16.02
-
Jan 6, 2026
17.00
17.00
17.00
17.00
15.93
-
Jan 5, 2026
16.70
16.70
16.70
16.70
15.65
-
Jan 2, 2026
17.70
17.70
17.70
17.70
16.58
60
Dec 30, 2025
16.70
16.70
16.70
16.70
15.65
-
Dec 29, 2025
16.60
17.20
16.60
17.20
16.12
120
Dec 23, 2025
16.80
16.80
16.80
16.80
15.74
-
Dec 22, 2025
16.90
16.90
16.90
16.90
15.83
-
Dec 19, 2025
17.00
17.00
17.00
17.00
15.93
-
Dec 18, 2025
16.80
16.80
16.80
16.80
15.74
-
Dec 17, 2025
16.50
16.50
16.50
16.50
15.46
-
Dec 16, 2025
16.50
16.50
16.50
16.50
15.46
-
Dec 15, 2025
16.50
16.50
16.50
16.50
15.46
-
Dec 12, 2025
16.60
16.60
16.60
16.60
15.55
-
Dec 11, 2025
16.70
16.70
16.70
16.70
15.65
-
Dec 10, 2025
16.70
16.70
16.70
16.70
15.65
-
Dec 9, 2025
16.80
16.80
16.80
16.80
15.74
-
Dec 8, 2025
17.00
17.00
17.00
17.00
15.93
-
Dec 5, 2025
17.50
17.50
17.50
17.50
16.40
-
Dec 4, 2025
17.50
17.50
17.50
17.50
16.40
-
Dec 3, 2025
17.50
17.50
17.50
17.50
16.40
-
Dec 2, 2025
17.50
17.50
17.50
17.50
16.40
-
Dec 1, 2025
17.30
17.30
17.30
17.30
16.21
-
Nov 28, 2025
17.20
17.20
17.20
17.20
16.12
-
Nov 27, 2025
17.40
17.40
17.40
17.40
16.30
-
Nov 26, 2025
17.30
17.30
17.30
17.30
16.21
-
Nov 25, 2025
17.40
17.40
17.40
17.40
16.30
-
Nov 24, 2025
17.50
17.50
17.50
17.50
16.40
-
Nov 21, 2025
17.30
17.30
17.30
17.30
16.21
-
Nov 20, 2025
17.60
17.60
17.60
17.60
16.49
-
Nov 19, 2025
17.80
17.80
17.80
17.80
16.68
-
Nov 18, 2025
17.50
17.80
17.50
17.80
16.68
20
Nov 17, 2025
18.10
18.10
18.10
18.10
16.96
-
Nov 14, 2025
18.00
18.00
18.00
18.00
16.86
-
Nov 13, 2025
18.50
18.50
18.50
18.50
17.33
-
Nov 12, 2025
19.00
19.00
19.00
19.00
17.80
-
Nov 11, 2025
18.60
18.60
18.60
18.60
17.43
-
Nov 10, 2025
18.90
18.90
18.90
18.90
17.71
-
Nov 7, 2025
18.70
18.70
18.70
18.70
17.52
-
Nov 6, 2025
18.60
18.60
18.60
18.60
17.43
-
Nov 5, 2025
18.10
18.10
18.10
18.10
16.96
-
Nov 4, 2025
18.00
18.00
18.00
18.00
16.86
-
Nov 3, 2025
18.10
18.10
18.10
18.10
16.96
-
