Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.180	10.840	10.120	10.790	10.062	3,286,311
2024-01-24	10.130	10.320	9.850	10.190	9.503	2,699,620
2024-01-23	10.520	10.520	9.970	10.130	9.447	3,313,240
2024-01-22	10.960	10.960	10.210	10.320	9.624	2,545,800
2024-01-19	11.050	11.080	10.870	10.910	10.174	1,932,240
2024-01-18	11.220	11.220	10.740	11.060	10.314	3,028,220
2024-01-17	11.430	11.510	11.180	11.240	10.482	2,080,000
2024-01-16	11.470	11.530	11.180	11.350	10.584	2,102,900
2024-01-15	11.610	11.610	11.610	11.610	10.827	0
2024-01-12	11.520	11.790	11.520	11.610	10.827	2,192,220
2024-01-11	11.520	11.620	11.480	11.520	10.743	1,684,400
2024-01-10	11.500	11.680	11.430	11.570	10.789	2,015,540
2024-01-09	11.550	11.760	11.440	11.550	10.771	2,151,240
2024-01-08	11.700	11.700	11.450	11.520	10.743	1,857,400
2024-01-05	11.870	12.000	11.620	11.680	10.892	2,919,640
2024-01-04	11.930	11.970	11.750	11.870	11.069	2,447,516
2024-01-03	12.130	12.130	11.770	11.900	11.097	3,558,200
2024-01-02	11.650	12.140	11.630	12.040	11.228	5,508,380
2023-12-29	11.450	11.640	11.390	11.620	10.836	1,443,740
2023-12-28	11.360	11.490	11.210	11.430	10.659	1,750,000
2023-12-27	11.240	11.400	11.220	11.360	10.594	1,710,740
2023-12-26	11.470	11.530	11.320	11.350	10.584	1,622,100
2023-12-25	11.400	11.550	11.310	11.520	10.743	1,672,820
2023-12-22	11.700	11.750	11.460	11.520	10.743	2,132,155
2023-12-21	11.550	11.800	11.350	11.730	10.939	2,377,540
2023-12-20	11.720	11.990	11.510	11.680	10.892	2,958,656
2023-12-19	11.700	11.770	11.460	11.640	10.855	2,065,200
2023-12-18	11.880	11.950	11.620	11.650	10.864	3,727,480
2023-12-15	12.100	12.330	11.860	11.920	11.116	4,405,640
2023-12-14	11.830	12.100	11.750	12.050	11.237	3,177,540
2023-12-13	11.970	12.050	11.800	11.910	11.107	2,193,420
2023-12-12	11.710	11.800	11.620	11.760	10.967	1,353,760
2023-12-11	11.640	11.770	11.470	11.690	10.901	2,313,140
2023-12-08	11.760	11.920	11.610	11.630	10.845	1,893,296
2023-12-07	11.800	11.880	11.680	11.760	10.967	2,093,396
2023-12-06	11.850	11.940	11.750	11.830	11.032	1,813,620
2023-12-05	11.960	12.050	11.810	11.810	11.013	1,956,140
2023-12-04	12.030	12.100	11.850	12.020	11.209	2,558,440
2023-12-01	12.020	12.210	11.960	12.030	11.218	2,578,560
2023-11-30	11.950	12.070	11.810	11.990	11.181	1,567,916
2023-11-29	12.100	12.100	11.950	12.070	11.256	1,061,468
2023-11-28	11.930	12.130	11.880	12.090	11.274	1,583,160
2023-11-27	11.900	12.030	11.800	11.980	11.172	1,160,080
2023-11-24	12.080	12.080	11.870	11.880	11.079	1,016,340
2023-11-23	11.870	12.050	11.820	12.020	11.209	1,606,068
2023-11-22	11.910	12.040	11.900	11.910	11.107	1,300,200
2023-11-21	12.090	12.110	11.910	11.930	11.125	1,522,380
2023-11-20	11.980	12.080	11.920	12.060	11.246	1,598,340
2023-11-17	11.950	12.010	11.910	11.950	11.144	1,209,520
2023-11-16	12.010	12.020	11.920	11.950	11.144	1,527,500
2023-11-15	12.050	12.100	11.910	11.990	11.181	1,303,680
2023-11-14	12.050	12.080	11.940	12.020	11.209	1,336,850
2023-11-13	11.940	12.060	11.900	12.060	11.246	1,485,890
2023-11-10	11.830	11.940	11.710	11.910	11.107	1,846,670
2023-11-09	11.900	12.080	11.800	11.830	11.032	1,649,280
2023-11-08	11.880	11.930	11.760	11.910	11.107	1,991,556
2023-11-07	11.830	11.870	11.650	11.820	11.023	2,523,800
2023-11-06	11.740	11.850	11.680	11.740	10.948	1,794,040
2023-11-03	11.650	11.820	11.610	11.730	10.939	2,236,136
2023-11-02	11.600	11.740	11.590	11.640	10.855	1,975,240

← NewerPage 12 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.