Jiangsu Hengshang Energy Conservation Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.190	18.610	17.190	17.900	12.478	4,135,565
2024-01-23	17.560	17.890	16.910	17.040	11.878	2,680,488
2024-01-22	19.240	19.240	17.310	17.690	12.332	5,766,820
2024-01-19	19.670	19.710	19.190	19.230	13.405	3,565,533
2024-01-18	19.240	20.200	19.140	19.820	13.816	6,417,322
2024-01-17	19.870	19.970	19.310	19.310	13.461	3,246,987
2024-01-16	20.060	20.080	19.600	20.030	13.963	5,220,508
2024-01-15	19.380	20.770	19.210	20.060	13.984	6,948,339
2024-01-12	19.800	20.200	19.500	19.500	13.593	7,166,572
2024-01-11	19.060	19.700	19.060	19.470	13.572	3,206,103
2024-01-10	19.200	19.560	18.990	19.150	13.349	2,427,949
2024-01-09	19.150	19.680	19.110	19.370	13.503	3,001,964
2024-01-08	19.130	19.580	19.110	19.190	13.377	2,729,990
2024-01-05	19.700	19.840	19.180	19.210	13.391	4,081,638
2024-01-04	19.510	19.780	19.350	19.760	13.775	3,836,601
2024-01-03	19.570	19.620	19.230	19.500	13.593	3,781,501
2024-01-02	19.580	19.750	19.430	19.620	13.677	4,516,814
2023-12-29	19.900	20.090	19.450	19.620	13.677	10,107,437
2023-12-28	19.040	20.470	19.010	20.050	13.977	13,059,732
2023-12-27	19.200	19.320	18.900	19.130	13.335	3,125,856
2023-12-26	18.600	19.150	18.600	19.120	13.328	3,836,212
2023-12-25	18.800	18.800	18.470	18.690	13.029	2,700,000
2023-12-22	18.930	19.100	18.620	18.680	13.022	3,066,399
2023-12-21	18.550	18.980	18.330	18.930	13.196	2,253,755
2023-12-20	18.290	18.670	18.220	18.550	12.931	1,935,853
2023-12-19	18.150	18.310	18.030	18.290	12.750	1,175,888
2023-12-18	18.340	18.390	18.090	18.160	12.659	1,196,338
2023-12-15	18.250	18.410	18.250	18.300	12.757	942,298
2023-12-14	18.280	18.480	18.110	18.250	12.722	1,009,911
2023-12-13	18.500	18.520	18.210	18.320	12.771	1,135,337
2023-12-12	18.350	18.560	18.350	18.480	12.882	783,768
2023-12-11	18.210	18.470	17.900	18.470	12.875	1,611,236
2023-12-08	18.840	18.900	18.030	18.200	12.687	2,356,157
2023-12-07	18.850	18.950	18.700	18.860	13.147	1,053,629
2023-12-06	18.690	18.930	18.630	18.840	13.133	1,053,960
2023-12-05	18.960	18.960	18.610	18.640	12.994	1,552,537
2023-12-04	18.930	18.980	18.770	18.930	13.196	1,086,928
2023-12-01	18.960	19.020	18.820	18.880	13.161	1,033,883
2023-11-30	19.090	19.110	18.790	18.980	13.231	1,321,570
2023-11-29	19.350	19.350	19.000	19.020	13.259	1,189,124
2023-11-28	19.130	19.350	18.950	19.310	13.461	1,515,357
2023-11-27	19.140	19.200	18.800	19.120	13.328	1,705,807
2023-11-24	19.430	19.520	18.990	19.150	13.349	1,794,282
2023-11-23	19.230	19.460	19.150	19.440	13.551	1,406,482
2023-11-22	19.340	19.410	19.210	19.270	13.433	1,406,156
2023-11-21	19.370	19.690	19.260	19.330	13.475	1,618,248
2023-11-20	19.380	19.440	19.140	19.360	13.496	1,332,211
2023-11-17	19.210	19.300	19.120	19.280	13.440	963,646
2023-11-16	19.350	19.400	19.240	19.240	13.412	1,288,914
2023-11-15	19.500	19.580	19.290	19.420	13.538	1,480,786
2023-11-14	19.430	19.530	19.240	19.380	13.510	1,533,646
2023-11-13	19.030	19.500	19.030	19.390	13.517	2,249,822
2023-11-10	18.830	19.130	18.730	19.030	13.266	1,569,568
2023-11-09	19.000	19.090	18.900	18.920	13.189	1,328,587
2023-11-08	19.080	19.130	18.860	19.030	13.266	1,578,835
2023-11-07	19.070	19.120	18.840	19.060	13.287	1,443,468
2023-11-06	19.030	19.180	18.950	19.120	13.328	1,501,255
2023-11-03	18.800	19.120	18.800	18.980	13.231	1,626,569
2023-11-02	18.940	18.980	18.680	18.790	13.098	1,498,265
2023-11-01	18.890	18.980	18.720	18.890	13.168	1,169,045

← NewerPage 12 of 15 · 851 trading daysOlder →

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.