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
2023-08-01	21.510	21.520	21.020	21.240	14.806	4,495,360
2023-07-31	21.970	22.150	21.400	21.740	15.155	6,405,135
2023-07-28	22.880	23.190	21.550	21.970	15.315	10,148,793
2023-07-27	21.330	21.680	21.000	21.080	14.695	6,705,525
2023-07-26	21.360	22.150	21.150	21.660	15.099	10,702,560
2023-07-25	20.310	22.350	20.310	21.350	14.883	12,261,000
2023-07-24	20.380	20.600	19.880	20.320	14.165	5,530,307
2023-07-21	19.800	20.290	19.780	20.150	14.046	3,850,919
2023-07-20	20.070	20.180	19.790	19.870	13.851	2,169,083
2023-07-19	19.900	20.130	19.800	20.000	13.942	2,134,264
2023-07-18	19.720	20.010	19.540	20.000	13.942	3,125,924
2023-07-17	19.790	19.790	19.460	19.730	13.754	2,614,166
2023-07-14	20.000	20.160	19.780	19.870	13.851	2,851,081
2023-07-13	19.660	20.390	19.580	19.980	13.928	5,986,849
2023-07-12	19.950	19.970	19.480	19.510	13.600	3,875,557
2023-07-11	19.550	19.970	19.500	19.960	13.914	4,343,851
2023-07-10	19.350	19.650	19.330	19.450	13.558	1,555,125
2023-07-07	19.300	19.470	19.220	19.330	13.475	1,178,145
2023-07-06	19.440	19.550	19.310	19.350	13.489	1,538,382
2023-07-05	19.510	19.720	19.430	19.520	13.607	1,333,965
2023-07-04	19.570	19.580	19.400	19.510	13.600	1,376,159
2023-07-03	19.370	19.610	19.330	19.590	13.656	1,777,937
2023-06-30	19.110	19.500	19.110	19.410	13.531	1,882,107
2023-06-29	19.140	19.270	19.000	19.150	13.349	1,333,333
2023-06-28	19.000	19.190	18.660	19.180	13.370	1,935,978
2023-06-27	18.750	19.150	18.600	19.120	13.328	2,153,315
2023-06-26	18.830	19.150	18.560	18.640	12.994	1,678,378
2023-06-21	19.050	19.180	18.600	18.680	13.022	2,003,476
2023-06-20	19.370	19.380	19.050	19.050	13.280	2,407,324
2023-06-19	19.780	19.860	19.440	19.440	13.551	2,435,219
2023-06-16	19.700	19.940	19.560	19.770	13.781	2,444,350
2023-06-15	19.600	19.630	19.420	19.610	13.670	1,836,340
2023-06-14	19.770	19.920	19.500	19.630	13.684	2,215,992
2023-06-13	19.450	20.050	19.410	19.800	13.802	3,838,495
2023-06-12	19.250	19.610	18.880	19.500	13.593	4,104,563
2023-06-09	20.000	20.050	19.350	19.380	13.510	5,662,232
2023-06-08	19.630	20.500	19.630	20.160	14.053	6,544,919
2023-06-07	19.670	19.950	19.520	19.600	13.663	3,453,532
2023-06-06	19.930	20.660	19.660	19.820	13.816	4,974,364
2023-06-05	19.800	19.960	19.650	19.860	13.844	2,501,757
2023-06-02	19.320	19.880	19.300	19.820	13.816	3,202,377
2023-06-01	19.290	19.380	19.020	19.260	13.426	2,251,715
2023-05-31	19.600	19.600	19.280	19.400	13.524	2,958,371
2023-05-30	19.520	19.880	19.420	19.740	13.761	2,945,623
2023-05-29	19.480	19.740	19.410	19.500	13.593	2,883,451
2023-05-26	20.150	20.280	19.580	19.580	13.649	6,147,351
2023-05-25	19.930	21.370	19.770	20.500	14.290	8,310,246
2023-05-24	19.670	20.140	19.670	20.000	13.942	4,948,565
2023-05-23	19.520	20.250	19.280	19.890	13.865	6,056,781
2023-05-22	19.020	19.520	18.920	19.520	13.607	3,748,007
2023-05-19	19.160	19.300	18.860	19.040	13.273	3,183,084
2023-05-18	19.800	19.800	19.200	19.250	13.419	4,315,965
2023-05-17	19.010	19.770	18.950	19.700	13.733	5,875,789
2023-05-16	18.910	19.580	18.770	19.200	13.384	6,828,226
2023-05-15	18.500	18.830	18.460	18.820	13.119	3,259,542
2023-05-12	18.650	18.820	18.490	18.490	12.889	3,212,824
2023-05-11	18.730	18.850	18.500	18.600	12.966	2,908,668
2023-05-10	19.080	19.080	18.620	18.830	13.126	5,050,050
2023-05-09	18.810	19.330	18.620	19.250	13.419	6,625,041
2023-05-08	18.580	18.880	18.400	18.790	13.098	4,622,774

← NewerPage 14 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.