Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.920	10.190	9.860	10.160	9.475	2,980,740
2024-04-26	10.140	10.280	9.960	10.030	9.353	3,701,000
2024-04-25	9.880	10.110	9.770	10.060	9.381	2,424,266
2024-04-24	9.630	9.910	9.630	9.870	9.204	2,079,200
2024-04-23	9.720	9.840	9.610	9.700	9.046	1,869,406
2024-04-22	9.880	9.880	9.470	9.720	9.064	2,958,600
2024-04-19	9.850	10.100	9.800	9.910	9.241	3,066,555
2024-04-18	10.200	10.200	9.830	9.850	9.185	5,025,995
2024-04-17	9.430	10.250	9.430	10.190	9.503	6,459,420
2024-04-16	10.200	10.220	9.520	9.520	8.878	7,675,340
2024-04-15	10.450	11.500	10.380	10.580	9.866	8,198,220
2024-04-12	11.060	11.140	10.620	10.700	9.978	8,614,307
2024-04-11	10.830	11.290	10.450	11.280	10.519	10,072,356
2024-04-10	10.890	11.940	10.830	11.000	10.258	9,724,110
2024-04-09	11.300	11.330	10.770	10.850	10.118	11,529,746
2024-04-08	10.270	11.330	10.100	11.330	10.566	12,510,810
2024-04-03	10.350	10.350	10.070	10.300	9.605	3,486,616
2024-04-02	10.150	10.350	10.110	10.290	9.596	4,075,116
2024-04-01	10.250	10.280	10.030	10.190	9.503	3,551,340
2024-03-29	9.930	10.140	9.910	10.130	9.447	2,750,660
2024-03-28	9.700	10.010	9.570	9.930	9.260	4,914,700
2024-03-27	9.950	10.190	9.710	9.710	9.055	4,640,800
2024-03-26	10.120	10.400	9.850	10.020	9.344	6,713,320
2024-03-25	10.380	10.690	10.190	10.280	9.586	7,795,589
2024-03-22	10.280	10.450	10.190	10.380	9.680	7,387,593
2024-03-21	10.530	10.670	10.270	10.330	9.633	8,546,787
2024-03-20	10.660	10.690	10.410	10.520	9.810	10,440,576
2024-03-19	11.010	11.290	10.630	10.800	10.071	18,187,426
2024-03-18	11.510	12.670	10.510	11.530	10.752	28,266,732
2024-03-15	11.520	11.520	11.450	11.520	10.743	6,758,521
2024-03-14	9.580	10.470	9.390	10.470	9.764	11,113,287
2024-03-13	9.230	9.620	9.110	9.520	8.878	6,420,030
2024-03-12	9.150	9.250	8.910	9.220	8.598	4,403,240
2024-03-11	8.980	9.070	8.900	9.070	8.458	3,315,030
2024-03-08	9.030	9.050	8.780	8.910	8.309	3,521,300
2024-03-07	8.750	9.050	8.720	8.900	8.300	3,961,200
2024-03-06	8.510	8.950	8.510	8.750	8.160	2,925,620
2024-03-05	8.670	8.740	8.510	8.530	7.955	1,681,540
2024-03-04	8.670	8.780	8.440	8.760	8.169	2,315,520
2024-03-01	8.530	8.740	8.520	8.700	8.113	2,273,000
2024-02-29	8.280	8.590	8.160	8.530	7.955	3,336,740
2024-02-28	9.140	9.300	8.240	8.260	7.703	5,610,180
2024-02-27	8.890	9.090	8.750	9.070	8.458	2,441,520
2024-02-26	8.710	9.160	8.600	8.970	8.365	4,617,540
2024-02-23	8.430	8.680	8.400	8.680	8.094	3,026,960
2024-02-22	8.090	8.450	8.030	8.450	7.880	3,791,250
2024-02-21	7.920	8.320	7.810	8.100	7.554	3,669,880
2024-02-20	8.000	8.010	7.680	7.900	7.367	3,686,480
2024-02-19	7.490	8.090	7.390	7.920	7.386	6,543,334
2024-02-08	6.700	7.390	6.370	7.390	6.891	8,775,396
2024-02-07	7.380	7.380	6.670	6.720	6.267	8,668,523
2024-02-06	7.340	7.790	7.280	7.410	6.910	6,185,723
2024-02-05	8.990	9.080	8.090	8.090	7.544	3,382,080
2024-02-02	9.550	9.770	8.720	8.990	8.384	3,678,640
2024-02-01	9.810	9.840	9.480	9.620	8.971	3,838,920
2024-01-31	10.210	10.700	9.860	9.980	9.307	4,478,620
2024-01-30	10.630	10.670	10.240	10.260	9.568	2,822,500
2024-01-29	10.750	10.810	10.470	10.470	9.764	1,755,500
2024-01-26	10.790	11.050	10.790	10.800	10.071	2,582,500
2024-01-25	10.180	10.840	10.120	10.790	10.062	3,286,311

← NewerPage 11 of 21 · 1,212 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.