Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.080	15.080	14.820	15.030	9.447	2,631,517
2023-05-04	14.240	15.280	14.230	15.080	9.478	4,140,511
2023-04-28	13.900	14.360	13.830	14.350	9.019	1,852,338
2023-04-27	13.940	14.020	13.560	13.900	8.736	2,496,480
2023-04-26	13.630	13.800	13.430	13.680	8.598	4,116,700
2023-04-25	13.910	14.100	13.600	13.840	8.699	2,856,560
2023-04-24	13.900	13.990	13.800	13.840	8.699	1,922,865
2023-04-21	14.130	14.130	13.900	13.920	8.749	1,835,820
2023-04-20	14.220	14.220	14.030	14.040	8.824	1,238,720
2023-04-19	14.240	14.380	14.110	14.210	8.931	1,745,240
2023-04-18	14.370	14.490	14.150	14.240	8.950	1,351,700
2023-04-17	14.110	14.660	14.070	14.340	9.013	2,776,446
2023-04-14	13.940	14.190	13.800	14.110	8.868	2,247,700
2023-04-13	14.000	14.150	13.910	13.940	8.762	1,468,661
2023-04-12	14.120	14.120	13.930	14.070	8.843	1,398,488
2023-04-11	14.110	14.170	13.970	14.050	8.831	1,604,085
2023-04-10	14.260	14.270	13.900	14.090	8.856	2,463,720
2023-04-07	14.300	14.540	14.250	14.340	9.013	1,480,920
2023-04-06	14.340	14.500	14.230	14.320	9.000	1,562,820
2023-04-04	14.760	14.820	14.270	14.340	9.013	3,477,383
2023-04-03	15.240	15.240	14.720	14.800	9.302	3,385,295
2023-03-31	15.170	15.200	14.990	15.110	9.497	1,975,260
2023-03-30	15.650	15.710	14.860	15.040	9.453	6,115,037
2023-03-29	15.450	15.680	15.250	15.460	9.717	3,332,000
2023-03-28	15.670	15.900	15.110	15.340	9.641	5,273,380
2023-03-27	15.180	15.730	15.090	15.630	9.824	5,396,238
2023-03-24	14.870	15.350	14.750	15.190	9.547	3,890,285
2023-03-23	14.480	15.080	14.410	14.870	9.346	2,815,710
2023-03-22	14.310	14.680	14.310	14.500	9.114	1,902,115
2023-03-21	14.450	14.490	14.290	14.340	9.013	1,860,663
2023-03-20	14.260	14.750	14.240	14.310	8.994	4,127,760
2023-03-17	14.180	14.280	14.050	14.160	8.900	1,384,880
2023-03-16	14.240	14.380	14.060	14.070	8.843	1,781,360
2023-03-15	14.340	14.590	14.210	14.310	8.994	1,611,400
2023-03-14	14.600	14.620	14.010	14.230	8.944	2,943,500
2023-03-13	14.530	14.860	14.190	14.510	9.120	3,215,660
2023-03-10	14.980	14.980	14.580	14.680	9.227	1,627,606
2023-03-09	14.900	15.180	14.740	14.850	9.333	1,945,837
2023-03-08	14.900	15.010	14.630	14.810	9.308	2,274,300
2023-03-07	15.480	15.480	14.810	15.020	9.440	2,984,613
2023-03-06	15.650	15.650	15.340	15.450	9.711	2,110,729
2023-03-03	15.700	15.700	15.350	15.530	9.761	2,751,560
2023-03-02	15.570	15.700	15.460	15.490	9.736	2,832,900
2023-03-01	15.290	15.740	15.290	15.570	9.786	4,425,260
2023-02-28	14.930	15.180	14.660	15.180	9.541	5,799,981
2023-02-27	15.550	15.580	14.800	14.920	9.377	4,825,583
2023-02-24	15.640	15.690	15.400	15.500	9.742	3,541,977
2023-02-23	15.970	15.980	15.450	15.570	9.786	5,714,800
2023-02-22	15.870	15.880	15.320	15.710	9.874	3,082,046
2023-02-21	15.560	15.840	15.450	15.710	9.874	4,460,797
2023-02-20	15.140	15.850	15.050	15.570	9.786	6,817,580
2023-02-17	15.190	15.590	15.080	15.160	9.528	4,840,155
2023-02-16	15.580	15.630	15.000	15.150	9.522	10,419,192
2023-02-15	15.470	15.880	15.090	15.640	9.830	10,477,861
2023-02-14	14.500	15.680	14.320	15.420	9.692	12,654,345
2023-02-13	13.980	14.780	13.850	14.620	9.189	11,172,730
2023-02-10	13.580	13.700	13.530	13.670	8.592	2,515,595
2023-02-09	13.420	13.650	13.400	13.580	8.535	3,780,393
2023-02-08	13.430	13.590	13.250	13.480	8.472	4,768,120
2023-02-07	12.910	13.580	12.850	13.290	8.353	5,659,306

← NewerPage 15 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.