Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.240	8.320	8.170	8.290	7.916	901,300
2024-07-25	8.050	8.230	7.950	8.180	7.811	1,069,740
2024-07-24	8.040	8.160	8.000	8.030	7.668	991,400
2024-07-23	8.190	8.260	8.040	8.080	7.716	967,940
2024-07-22	8.150	8.280	8.140	8.230	7.859	771,760
2024-07-19	8.100	8.260	8.080	8.210	7.840	659,240
2024-07-18	8.150	8.230	7.950	8.180	7.811	913,700
2024-07-17	8.270	8.290	8.150	8.160	7.792	1,155,540
2024-07-16	8.220	8.390	8.190	8.290	7.916	733,180
2024-07-15	8.540	8.540	8.200	8.290	7.916	814,697
2024-07-12	8.640	8.700	8.440	8.460	8.079	802,400
2024-07-11	8.350	8.630	8.310	8.590	8.203	1,622,240
2024-07-10	8.310	8.410	8.160	8.250	7.878	1,096,140
2024-07-09	8.360	8.450	8.110	8.400	8.021	1,355,220
2024-07-08	8.640	8.640	8.340	8.380	8.002	950,261
2024-07-05	8.480	8.480	8.480	8.480	8.098	0
2024-07-04	8.750	8.880	8.470	8.480	8.098	1,690,701
2024-07-03	9.090	9.150	8.830	8.840	8.442	1,285,800
2024-07-02	9.060	9.130	8.980	9.070	8.661	930,660
2024-07-01	8.900	9.070	8.880	9.040	8.633	972,900
2024-06-28	8.880	9.050	8.850	8.910	8.508	1,411,100
2024-06-27	8.940	9.060	8.820	8.830	8.432	1,093,400
2024-06-26	8.730	9.090	8.680	9.020	8.613	1,625,800
2024-06-25	8.660	8.870	8.660	8.690	8.298	1,787,380
2024-06-24	9.150	9.180	8.730	8.780	8.384	1,750,420
2024-06-21	9.110	9.220	9.040	9.150	8.738	878,320
2024-06-20	9.340	9.370	9.100	9.120	8.709	1,258,700
2024-06-19	9.400	9.460	9.300	9.340	8.919	934,200
2024-06-18	9.380	9.460	9.320	9.380	8.957	1,050,100
2024-06-17	9.560	9.660	9.370	9.380	8.957	1,695,040
2024-06-14	9.590	9.760	9.410	9.650	9.215	1,553,940
2024-06-13	9.570	9.680	9.500	9.590	9.158	1,245,100
2024-06-12	9.460	9.620	9.350	9.590	9.158	1,393,700
2024-06-11	9.490	9.500	9.310	9.450	9.024	1,581,440
2024-06-07	9.370	9.500	9.270	9.470	9.043	2,215,340
2024-06-06	9.690	9.700	9.250	9.280	8.862	3,640,840
2024-06-05	9.860	10.090	9.710	9.710	9.272	2,342,600
2024-06-04	10.010	10.020	9.720	9.970	9.521	2,481,000
2024-06-03	10.040	10.040	9.750	9.930	9.482	3,490,020
2024-05-31	10.270	10.310	10.010	10.060	9.607	4,096,940
2024-05-30	10.710	10.990	10.260	10.320	9.855	5,927,380
2024-05-29	10.890	11.020	10.650	10.920	10.428	6,433,500
2024-05-28	10.500	11.400	10.500	11.030	10.533	9,626,620
2024-05-27	10.440	10.990	10.430	10.780	10.294	6,329,760
2024-05-24	10.270	10.800	10.140	10.540	10.065	6,095,540
2024-05-23	10.410	10.430	10.010	10.140	9.683	2,690,940
2024-05-22	10.730	10.900	10.610	10.660	9.941	1,989,300
2024-05-21	10.800	10.900	10.630	10.730	10.006	2,085,190
2024-05-20	10.610	10.950	10.610	10.920	10.183	3,661,540
2024-05-17	10.590	10.770	10.550	10.710	9.987	2,604,300
2024-05-16	10.700	10.750	10.500	10.590	9.876	2,463,500
2024-05-15	10.700	10.860	10.530	10.570	9.857	4,123,840
2024-05-14	11.060	11.180	10.770	10.820	10.090	7,239,150
2024-05-13	11.000	11.300	10.860	11.250	10.491	8,102,590
2024-05-10	10.680	11.130	10.640	11.000	10.258	7,042,230
2024-05-09	10.600	10.820	10.550	10.780	10.053	4,073,660
2024-05-08	10.590	11.090	10.510	10.780	10.053	7,040,780
2024-05-07	10.560	10.610	10.340	10.610	9.894	3,375,100
2024-05-06	10.190	10.530	10.150	10.530	9.820	4,538,055
2024-04-30	10.150	10.270	10.010	10.090	9.409	2,172,920

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3000 CNY
2025-05-28	0.2500 CNY
2024-09-12	0.1000 CNY
2024-05-23	0.2500 CNY
2023-05-09	0.8400 CNY
2022-06-07	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.