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
2023-11-01	18.890	18.980	18.720	18.890	13.168	1,169,045
2023-10-31	18.900	18.970	18.600	18.840	13.133	1,570,848
2023-10-30	18.900	18.990	18.600	18.840	13.133	1,945,016
2023-10-27	18.680	19.050	18.620	19.050	13.280	2,076,070
2023-10-26	18.550	18.730	18.360	18.680	13.022	1,529,342
2023-10-25	18.400	18.740	18.280	18.680	13.022	1,817,818
2023-10-24	17.680	18.350	17.600	18.280	12.743	1,789,038
2023-10-23	18.100	18.100	17.590	17.680	12.325	1,932,336
2023-10-20	18.010	18.330	17.950	18.100	12.617	1,516,019
2023-10-19	18.000	18.390	17.800	18.010	12.555	1,877,438
2023-10-18	18.480	18.480	18.060	18.060	12.589	1,548,239
2023-10-17	18.570	18.700	18.310	18.510	12.903	1,534,259
2023-10-16	18.680	18.780	18.400	18.500	12.896	1,532,639
2023-10-13	18.960	18.980	18.580	18.700	13.036	1,808,939
2023-10-12	19.060	19.140	18.950	19.100	13.315	1,476,473
2023-10-11	19.110	19.190	18.950	19.100	13.315	1,294,439
2023-10-10	19.350	19.440	19.000	19.100	13.315	1,910,892
2023-10-09	19.610	19.660	19.130	19.290	13.447	2,285,684
2023-09-28	19.540	19.700	19.540	19.610	13.670	1,065,959
2023-09-27	19.430	19.780	19.410	19.500	13.593	1,719,899
2023-09-26	19.790	19.790	19.440	19.500	13.593	1,653,180
2023-09-25	19.870	19.990	19.680	19.760	13.775	1,424,731
2023-09-22	19.500	19.900	19.330	19.870	13.851	1,901,759
2023-09-21	19.850	19.930	19.500	19.500	13.593	1,616,439
2023-09-20	19.760	20.060	19.760	19.820	13.816	1,490,942
2023-09-19	19.880	20.050	19.730	19.850	13.837	1,602,109
2023-09-18	19.540	19.950	19.430	19.880	13.858	2,157,659
2023-09-15	19.730	19.820	19.580	19.630	13.684	2,008,121
2023-09-14	20.020	20.020	19.520	19.720	13.747	2,319,639
2023-09-13	20.050	20.110	19.780	20.010	13.949	3,087,100
2023-09-12	20.250	20.250	19.960	19.990	13.935	2,279,539
2023-09-11	19.980	20.490	19.800	20.250	14.116	3,161,059
2023-09-08	20.390	20.460	20.070	20.090	14.005	3,346,419
2023-09-07	20.690	20.790	20.280	20.340	14.179	4,880,148
2023-09-06	20.790	20.790	20.510	20.780	14.486	3,961,147
2023-09-05	21.170	21.170	20.670	20.800	14.499	5,143,145
2023-09-04	20.930	21.380	20.900	21.280	14.834	7,329,212
2023-09-01	21.040	21.170	20.740	20.930	14.590	5,461,489
2023-08-31	20.900	21.090	20.640	20.710	14.437	6,675,388
2023-08-30	20.740	21.470	20.740	21.100	14.709	10,465,195
2023-08-29	19.860	21.170	19.650	20.930	14.590	15,723,329
2023-08-28	22.060	22.490	20.100	20.320	14.165	21,012,515
2023-08-25	24.030	24.030	21.880	21.880	15.252	13,367,890
2023-08-24	27.070	27.470	24.310	24.310	16.946	22,925,279
2023-08-23	25.450	27.010	23.170	27.010	18.828	32,084,835
2023-08-22	22.440	24.550	22.430	24.550	17.114	18,520,585
2023-08-21	22.890	23.310	21.700	22.320	15.559	14,170,127
2023-08-18	21.800	23.490	21.430	22.650	15.789	10,336,175
2023-08-17	21.380	21.400	20.700	21.350	14.883	4,792,391
2023-08-16	21.190	21.770	20.800	21.430	14.939	6,441,073
2023-08-15	20.990	21.120	20.550	21.000	14.639	3,284,238
2023-08-14	20.190	21.120	20.010	20.940	14.597	4,112,061
2023-08-11	20.280	20.720	20.150	20.180	14.067	3,241,515
2023-08-10	19.960	20.300	19.960	20.240	14.109	1,373,943
2023-08-09	20.160	20.260	19.950	20.010	13.949	1,617,848
2023-08-08	20.330	20.370	20.130	20.230	14.102	1,695,168
2023-08-07	20.450	20.450	20.080	20.170	14.060	2,264,126
2023-08-04	20.800	20.860	20.450	20.530	14.311	3,344,725
2023-08-03	20.630	21.060	20.440	20.770	14.479	3,104,420
2023-08-02	20.920	21.010	20.530	20.640	14.388	4,133,916

← NewerPage 13 of 15 · 852 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.