Jiangsu Hengshang Energy Conservation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.460 | 16.010 | 15.460 | 15.930 | 11.105 | 2,334,051 |
| 2024-04-26 | 15.370 | 15.500 | 15.230 | 15.470 | 10.784 | 1,700,299 |
| 2024-04-25 | 15.350 | 15.540 | 15.300 | 15.450 | 10.770 | 1,510,209 |
| 2024-04-24 | 15.240 | 15.420 | 15.160 | 15.350 | 10.700 | 1,589,957 |
| 2024-04-23 | 15.150 | 15.430 | 14.970 | 15.340 | 10.693 | 1,584,438 |
| 2024-04-22 | 15.290 | 15.490 | 14.920 | 15.030 | 10.477 | 1,918,182 |
| 2024-04-19 | 15.410 | 15.670 | 15.310 | 15.500 | 10.805 | 1,683,359 |
| 2024-04-18 | 15.740 | 16.400 | 15.260 | 15.680 | 10.930 | 3,195,323 |
| 2024-04-17 | 14.900 | 16.100 | 14.900 | 15.800 | 11.014 | 3,230,176 |
| 2024-04-16 | 15.830 | 15.840 | 14.580 | 14.640 | 10.205 | 2,311,241 |
| 2024-04-15 | 16.400 | 16.440 | 15.250 | 15.670 | 10.923 | 2,732,178 |
| 2024-04-12 | 16.200 | 16.400 | 16.160 | 16.300 | 11.363 | 2,668,831 |
| 2024-04-11 | 15.940 | 16.340 | 15.910 | 16.220 | 11.307 | 1,564,633 |
| 2024-04-10 | 16.200 | 16.310 | 15.890 | 16.130 | 11.244 | 1,838,899 |
| 2024-04-09 | 15.900 | 16.290 | 15.900 | 16.220 | 11.307 | 975,939 |
| 2024-04-08 | 16.310 | 16.400 | 15.910 | 15.950 | 11.119 | 1,886,368 |
| 2024-04-03 | 16.320 | 16.460 | 16.210 | 16.410 | 11.439 | 1,529,801 |
| 2024-04-02 | 16.310 | 16.420 | 16.190 | 16.350 | 11.397 | 1,725,897 |
| 2024-04-01 | 15.890 | 16.390 | 15.890 | 16.300 | 11.363 | 1,840,621 |
| 2024-03-29 | 15.760 | 15.960 | 15.660 | 15.960 | 11.126 | 1,312,663 |
| 2024-03-28 | 15.640 | 15.980 | 15.510 | 15.790 | 11.007 | 1,224,609 |
| 2024-03-27 | 15.980 | 16.010 | 15.630 | 15.640 | 10.903 | 1,231,074 |
| 2024-03-26 | 15.800 | 16.170 | 15.800 | 15.980 | 11.140 | 1,352,873 |
| 2024-03-25 | 16.150 | 16.240 | 15.790 | 15.800 | 11.014 | 1,596,015 |
| 2024-03-22 | 16.420 | 16.590 | 16.100 | 16.200 | 11.293 | 2,043,073 |
| 2024-03-21 | 16.480 | 16.560 | 16.120 | 16.480 | 11.488 | 2,484,621 |
| 2024-03-20 | 16.300 | 16.450 | 16.270 | 16.410 | 11.439 | 2,057,970 |
| 2024-03-19 | 16.310 | 16.540 | 16.210 | 16.330 | 11.384 | 3,599,206 |
| 2024-03-18 | 16.340 | 16.800 | 15.990 | 16.590 | 11.565 | 5,747,243 |
| 2024-03-15 | 15.900 | 16.040 | 15.710 | 16.040 | 11.181 | 2,154,812 |
| 2024-03-14 | 15.990 | 16.040 | 15.680 | 15.890 | 11.077 | 1,378,012 |
| 2024-03-13 | 16.000 | 16.200 | 15.810 | 15.980 | 11.140 | 1,867,888 |
| 2024-03-12 | 15.680 | 16.080 | 15.480 | 15.970 | 11.133 | 2,704,803 |
| 2024-03-11 | 15.440 | 15.610 | 15.360 | 15.600 | 10.875 | 1,184,567 |
| 2024-03-08 | 15.400 | 15.480 | 15.000 | 15.480 | 10.791 | 1,653,474 |
| 2024-03-07 | 15.650 | 15.740 | 15.310 | 15.340 | 10.693 | 2,800,756 |
| 2024-03-06 | 15.670 | 15.940 | 15.600 | 15.640 | 10.903 | 2,246,249 |
| 2024-03-05 | 16.250 | 16.250 | 15.800 | 15.840 | 11.042 | 1,582,303 |
| 2024-03-04 | 16.000 | 16.140 | 15.580 | 16.000 | 11.154 | 1,305,108 |
| 2024-03-01 | 16.000 | 16.280 | 15.730 | 16.010 | 11.160 | 1,458,365 |
| 2024-02-29 | 15.240 | 16.100 | 15.150 | 15.990 | 11.146 | 2,416,483 |
| 2024-02-28 | 16.850 | 16.850 | 15.460 | 15.460 | 10.777 | 3,397,300 |
| 2024-02-27 | 16.240 | 16.650 | 16.060 | 16.650 | 11.607 | 1,684,864 |
| 2024-02-26 | 16.100 | 16.530 | 16.030 | 16.210 | 11.300 | 1,902,180 |
| 2024-02-23 | 15.800 | 16.130 | 15.690 | 16.090 | 11.216 | 1,618,653 |
| 2024-02-22 | 15.600 | 15.830 | 15.510 | 15.760 | 10.986 | 1,431,766 |
| 2024-02-21 | 15.290 | 15.960 | 15.060 | 15.570 | 10.854 | 1,685,158 |
| 2024-02-20 | 15.390 | 15.390 | 15.060 | 15.380 | 10.721 | 1,112,088 |
| 2024-02-19 | 15.200 | 15.400 | 14.890 | 15.370 | 10.714 | 1,720,183 |
| 2024-02-08 | 14.070 | 15.100 | 13.850 | 14.890 | 10.380 | 1,934,096 |
| 2024-02-07 | 14.730 | 14.970 | 13.820 | 14.090 | 9.822 | 2,500,652 |
| 2024-02-06 | 13.650 | 14.990 | 13.350 | 14.820 | 10.331 | 2,311,913 |
| 2024-02-05 | 16.330 | 16.330 | 14.600 | 14.600 | 10.178 | 2,678,025 |
| 2024-02-02 | 17.410 | 17.630 | 15.800 | 16.220 | 11.307 | 2,613,269 |
| 2024-02-01 | 18.390 | 18.390 | 17.390 | 17.480 | 12.185 | 1,756,003 |
| 2024-01-31 | 18.850 | 18.990 | 17.570 | 17.710 | 12.346 | 3,115,055 |
| 2024-01-30 | 19.200 | 19.620 | 18.820 | 18.990 | 13.238 | 3,701,715 |
| 2024-01-29 | 19.540 | 19.800 | 18.990 | 19.220 | 13.398 | 3,058,436 |
| 2024-01-26 | 19.250 | 19.590 | 19.000 | 19.400 | 13.524 | 3,889,822 |
| 2024-01-25 | 17.780 | 19.460 | 17.780 | 19.150 | 13.349 | 6,473,510 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0800 CNY |
| 2024-06-18 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.