Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.050	13.100	11.850	12.650	11.797	12,343,083
2023-07-31	11.850	12.070	11.800	12.020	11.209	3,341,120
2023-07-28	11.830	11.900	11.680	11.860	11.060	3,789,680
2023-07-27	12.040	12.170	11.790	11.830	11.032	3,409,597
2023-07-26	12.200	12.220	11.930	12.050	11.237	4,138,497
2023-07-25	12.170	12.310	12.060	12.260	11.433	4,580,877
2023-07-24	12.120	12.210	12.000	12.110	11.293	2,361,880
2023-07-21	12.230	12.380	12.100	12.110	11.293	4,579,193
2023-07-20	12.930	12.930	12.270	12.300	11.470	7,203,243
2023-07-19	12.890	13.040	12.700	12.930	12.058	4,847,600
2023-07-18	13.400	13.420	12.760	12.810	11.946	8,391,193
2023-07-17	13.340	13.480	13.300	13.420	12.515	5,293,080
2023-07-14	14.000	14.020	13.350	13.380	12.477	12,744,836
2023-07-13	14.200	14.550	14.050	14.130	13.177	10,024,099
2023-07-12	14.400	14.500	14.080	14.420	13.447	13,779,774
2023-07-11	14.560	14.690	14.170	14.500	13.522	14,222,843
2023-07-10	15.050	15.330	14.400	14.920	13.913	24,501,809
2023-07-07	13.890	14.900	13.800	14.830	13.830	28,840,408
2023-07-06	13.800	14.300	13.520	14.100	13.149	15,739,243
2023-07-05	13.550	14.360	13.510	13.960	13.018	19,020,747
2023-07-04	13.580	13.580	13.350	13.470	12.561	8,884,217
2023-07-03	13.470	13.750	13.170	13.700	12.776	13,627,863
2023-06-30	13.580	13.760	13.240	13.490	12.580	14,689,390
2023-06-29	14.500	14.580	13.800	13.890	12.953	22,010,493
2023-06-28	13.930	15.450	13.800	14.870	13.867	30,765,543
2023-06-27	14.880	14.880	13.690	14.140	13.186	26,545,554
2023-06-26	12.980	14.390	12.960	14.390	13.419	26,639,368
2023-06-21	12.950	13.450	12.900	13.080	12.198	10,811,640
2023-06-20	13.350	13.400	13.020	13.070	12.188	7,073,960
2023-06-19	13.080	13.360	12.990	13.260	12.365	8,334,817
2023-06-16	13.350	13.400	13.080	13.200	12.309	9,607,493
2023-06-15	13.400	13.500	13.120	13.450	12.543	10,127,933
2023-06-14	13.620	13.760	13.180	13.320	12.421	13,719,575
2023-06-13	13.990	14.380	13.610	13.700	12.776	14,976,185
2023-06-12	14.640	14.640	13.850	13.930	12.990	23,864,769
2023-06-09	13.770	14.300	13.400	13.760	12.832	24,208,903
2023-06-08	13.180	14.250	13.030	14.000	13.056	30,453,686
2023-06-07	12.960	13.210	12.820	13.180	12.291	13,556,800
2023-06-06	13.290	13.400	12.950	12.990	12.114	21,144,293
2023-06-05	13.300	13.790	13.100	13.580	12.664	26,081,960
2023-06-02	13.720	14.050	13.200	13.200	12.309	32,865,060
2023-06-01	14.400	15.230	14.360	14.360	13.391	29,195,654
2023-05-31	16.800	16.930	15.960	15.960	14.883	29,997,011
2023-05-30	17.250	17.730	15.620	17.730	16.534	47,127,110
2023-05-29	14.910	16.120	14.890	16.120	15.032	23,794,034
2023-05-26	14.650	14.650	13.130	14.650	13.662	39,612,734
2023-05-25	13.320	13.320	13.320	13.320	12.421	2,705,320
2023-05-24	11.160	12.110	11.090	12.110	11.293	4,799,323
2023-05-23	11.180	11.380	10.880	11.010	10.267	6,947,618
2023-05-22	10.790	11.400	10.510	11.350	10.584	9,987,363
2023-05-19	10.770	10.860	10.640	10.780	10.053	2,575,740
2023-05-18	10.800	11.100	10.700	10.760	10.034	3,327,616
2023-05-17	10.770	10.920	10.480	10.910	10.174	5,121,945
2023-05-16	11.200	11.260	10.700	10.820	10.090	8,461,440
2023-05-15	11.000	11.350	10.720	11.210	10.454	12,859,987
2023-05-12	10.420	10.950	10.310	10.770	10.043	6,853,105
2023-05-11	10.000	10.340	9.950	10.310	9.614	2,008,480
2023-05-10	9.850	10.130	9.850	10.010	9.335	2,500,709
2023-05-09	10.150	10.180	9.830	9.830	9.167	3,239,883
2023-05-08	14.960	15.180	14.660	14.890	9.359	3,009,020

← NewerPage 14 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.