Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.760	11.760	11.550	11.690	10.901	1,849,312
2023-10-31	11.610	11.770	11.530	11.640	10.855	2,636,133
2023-10-30	11.210	11.640	11.180	11.530	10.752	4,386,475
2023-10-27	11.050	11.290	11.000	11.200	10.444	2,056,940
2023-10-26	10.870	11.120	10.760	11.050	10.305	1,763,176
2023-10-25	10.860	10.980	10.820	10.940	10.202	1,405,076
2023-10-24	10.360	10.850	10.360	10.810	10.081	2,578,136
2023-10-23	10.500	10.530	10.310	10.360	9.661	1,356,460
2023-10-20	10.530	10.750	10.510	10.580	9.866	994,759
2023-10-19	10.640	10.780	10.500	10.620	9.904	1,241,780
2023-10-18	10.890	10.890	10.610	10.630	9.913	1,172,540
2023-10-17	10.980	11.090	10.850	10.890	10.155	1,010,000
2023-10-16	10.900	10.990	10.840	10.940	10.202	1,048,860
2023-10-13	11.090	11.140	10.850	10.900	10.165	1,649,820
2023-10-12	11.060	11.160	11.030	11.090	10.342	1,148,200
2023-10-11	11.290	11.300	11.010	11.080	10.333	1,727,340
2023-10-10	11.330	11.380	11.180	11.220	10.463	1,470,900
2023-10-09	11.300	11.530	11.210	11.280	10.519	1,720,020
2023-09-28	11.150	11.650	11.150	11.370	10.603	2,585,039
2023-09-27	11.150	11.350	11.120	11.140	10.388	1,214,880
2023-09-26	11.190	11.250	11.070	11.210	10.454	949,480
2023-09-25	11.250	11.310	11.100	11.150	10.398	1,206,900
2023-09-22	11.090	11.280	11.000	11.250	10.491	1,607,040
2023-09-21	11.080	11.190	11.000	11.090	10.342	1,211,000
2023-09-20	11.250	11.310	11.050	11.080	10.333	1,765,860
2023-09-19	11.510	11.580	11.230	11.300	10.538	1,833,120
2023-09-18	11.310	11.590	11.210	11.570	10.789	2,308,740
2023-09-15	11.460	11.480	11.320	11.370	10.603	1,670,460
2023-09-14	11.590	11.760	11.390	11.450	10.678	2,475,600
2023-09-13	11.710	12.140	11.560	11.600	10.817	3,594,917
2023-09-12	11.650	11.820	11.580	11.730	10.939	2,164,515
2023-09-11	11.500	11.650	11.430	11.610	10.827	1,979,236
2023-09-08	11.430	11.720	11.420	11.520	10.743	1,606,640
2023-09-07	11.580	11.660	11.410	11.430	10.659	1,833,880
2023-09-06	11.700	11.790	11.530	11.600	10.817	1,972,520
2023-09-05	11.650	11.850	11.600	11.760	10.967	2,399,860
2023-09-04	11.500	11.650	11.350	11.640	10.855	2,191,620
2023-09-01	11.550	11.600	11.410	11.430	10.659	1,965,420
2023-08-31	11.550	11.700	11.440	11.560	10.780	2,208,360
2023-08-30	11.670	11.750	11.470	11.570	10.789	2,202,040
2023-08-29	11.210	11.660	11.200	11.630	10.845	3,356,140
2023-08-28	11.520	11.740	11.240	11.290	10.528	3,587,940
2023-08-25	11.410	11.570	11.180	11.190	10.435	2,420,740
2023-08-24	11.590	11.660	11.360	11.410	10.640	2,201,780
2023-08-23	11.730	11.810	11.580	11.590	10.808	2,002,738
2023-08-22	11.870	12.000	11.490	11.790	10.995	3,858,700
2023-08-21	11.810	12.000	11.780	11.910	11.107	2,039,020
2023-08-18	11.800	12.090	11.770	11.820	11.023	3,182,676
2023-08-17	11.610	11.870	11.450	11.830	11.032	3,279,916
2023-08-16	11.850	11.950	11.590	11.600	10.817	2,608,956
2023-08-15	11.960	11.960	11.710	11.790	10.995	1,954,136
2023-08-14	11.700	11.980	11.520	11.960	11.153	3,220,880
2023-08-11	11.910	11.980	11.740	11.740	10.948	2,301,340
2023-08-10	11.830	11.950	11.780	11.930	11.125	2,842,260
2023-08-09	11.930	11.940	11.750	11.770	10.976	2,616,080
2023-08-08	12.080	12.230	11.850	11.950	11.144	3,188,680
2023-08-07	12.010	12.150	11.930	12.090	11.274	2,611,080
2023-08-04	12.280	12.390	12.050	12.070	11.256	4,574,441
2023-08-03	12.120	12.530	12.100	12.230	11.405	4,820,780
2023-08-02	12.500	12.500	12.200	12.240	11.414	6,293,380

← NewerPage 13 of 21 · 1,219 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.