Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.840	13.020	12.810	12.890	8.102	1,863,820
2023-02-03	12.760	12.860	12.680	12.840	8.070	1,755,363
2023-02-02	12.750	12.780	12.630	12.760	8.020	1,356,040
2023-02-01	12.530	12.700	12.530	12.690	7.976	1,882,515
2023-01-31	12.530	12.560	12.450	12.560	7.894	1,060,057
2023-01-30	12.440	12.560	12.440	12.520	7.869	1,810,340
2023-01-20	12.310	12.380	12.290	12.380	7.781	965,167
2023-01-19	12.250	12.350	12.220	12.310	7.737	1,039,504
2023-01-18	12.290	12.370	12.240	12.270	7.712	1,079,986
2023-01-17	12.250	12.280	12.180	12.270	7.712	1,318,578
2023-01-16	12.020	12.230	12.010	12.200	7.668	1,332,240
2023-01-13	12.030	12.090	11.960	12.010	7.549	675,847
2023-01-12	12.070	12.190	11.950	12.000	7.542	1,016,047
2023-01-11	12.250	12.250	12.070	12.080	7.593	1,007,720
2023-01-10	12.200	12.260	12.130	12.190	7.662	1,278,687
2023-01-09	12.210	12.280	12.160	12.170	7.649	923,300
2023-01-06	12.330	12.350	12.180	12.210	7.674	1,146,600
2023-01-05	12.250	12.300	12.170	12.280	7.718	853,073
2023-01-04	12.180	12.250	12.150	12.250	7.699	1,145,695
2023-01-03	12.110	12.210	12.080	12.190	7.662	1,546,633
2022-12-30	11.890	12.080	11.800	12.070	7.586	1,088,015
2022-12-29	11.950	11.950	11.800	11.870	7.461	849,867
2022-12-28	11.900	12.090	11.830	11.950	7.511	791,537
2022-12-27	11.850	11.980	11.810	11.940	7.505	746,597
2022-12-26	11.830	12.030	11.780	11.830	7.435	1,023,755
2022-12-23	11.620	11.900	11.620	11.830	7.435	1,022,075
2022-12-22	11.930	11.960	11.630	11.660	7.329	840,420
2022-12-21	12.040	12.150	11.880	11.920	7.492	1,118,255
2022-12-20	11.920	12.190	11.760	12.030	7.561	1,112,515
2022-12-19	12.490	12.530	11.830	11.910	7.486	2,887,080
2022-12-16	12.300	12.400	12.290	12.390	7.787	1,155,355
2022-12-15	12.260	12.370	12.260	12.370	7.775	1,039,057
2022-12-14	12.270	12.370	12.250	12.270	7.712	836,295
2022-12-13	12.310	12.420	12.260	12.330	7.750	907,351
2022-12-12	12.430	12.430	12.160	12.360	7.769	1,899,503
2022-12-09	12.410	12.440	12.320	12.430	7.813	1,178,434
2022-12-08	12.400	12.470	12.290	12.430	7.813	1,570,923
2022-12-07	12.420	12.450	12.280	12.430	7.813	1,180,340
2022-12-06	12.580	12.640	12.390	12.420	7.806	1,467,480
2022-12-05	12.510	12.600	12.460	12.600	7.919	1,748,128
2022-12-02	12.420	12.640	12.420	12.520	7.869	1,371,235
2022-12-01	12.730	12.740	12.500	12.520	7.869	2,574,513
2022-11-30	12.620	12.930	12.550	12.700	7.982	3,541,913
2022-11-29	12.750	12.760	12.520	12.630	7.938	3,172,948
2022-11-28	12.390	12.840	12.150	12.790	8.039	4,589,872
2022-11-25	12.230	12.600	12.220	12.430	7.813	2,358,935
2022-11-24	12.390	12.410	12.250	12.290	7.725	1,189,515
2022-11-23	12.500	12.580	12.200	12.300	7.731	1,453,620
2022-11-22	12.490	12.630	12.420	12.470	7.838	1,595,020
2022-11-21	12.460	12.460	12.240	12.460	7.831	787,220
2022-11-18	12.460	12.600	12.450	12.450	7.825	1,546,720
2022-11-17	12.380	12.490	12.310	12.460	7.831	928,060
2022-11-16	12.410	12.520	12.360	12.440	7.819	1,422,498
2022-11-15	12.390	12.450	12.270	12.400	7.794	1,423,800
2022-11-14	12.410	12.430	12.210	12.390	7.787	1,693,067
2022-11-11	12.290	12.370	12.150	12.170	7.649	1,098,720
2022-11-10	12.230	12.260	12.110	12.160	7.643	895,440
2022-11-09	12.270	12.280	12.180	12.230	7.687	1,109,640
2022-11-08	12.300	12.360	12.140	12.230	7.687	1,281,439
2022-11-07	12.120	12.320	12.110	12.250	7.699	2,238,196

← NewerPage 16 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.