Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.080	12.200	12.050	12.120	7.618	1,757,068
2022-11-03	12.030	12.130	11.900	12.040	7.567	1,339,455
2022-11-02	11.900	12.010	11.830	11.960	7.517	1,344,560
2022-11-01	11.580	11.910	11.530	11.910	7.486	1,500,520
2022-10-31	11.460	11.590	11.380	11.530	7.247	859,600
2022-10-28	11.940	11.940	11.390	11.410	7.171	1,512,915
2022-10-27	11.840	12.020	11.790	11.850	7.448	1,413,860
2022-10-26	11.800	11.990	11.800	11.870	7.461	951,417
2022-10-25	11.700	11.880	11.600	11.800	7.417	983,780
2022-10-24	11.930	12.070	11.710	11.730	7.373	1,134,560
2022-10-21	11.960	12.100	11.860	11.990	7.536	1,014,137
2022-10-20	12.130	12.130	11.810	11.890	7.473	1,753,780
2022-10-19	11.980	12.220	11.860	12.100	7.605	1,864,380
2022-10-18	11.850	12.030	11.850	12.000	7.542	1,376,620
2022-10-17	11.840	11.880	11.750	11.850	7.448	777,560
2022-10-14	11.770	11.840	11.670	11.840	7.442	1,078,075
2022-10-13	11.560	11.710	11.510	11.670	7.335	1,180,275
2022-10-12	11.440	11.620	11.230	11.600	7.291	868,495
2022-10-11	11.200	11.470	11.050	11.420	7.178	1,107,820
2022-10-10	11.360	11.540	11.100	11.160	7.014	840,075
2022-09-30	11.600	11.620	11.200	11.370	7.146	965,095
2022-09-29	11.660	11.760	11.510	11.580	7.278	1,142,335
2022-09-28	11.740	11.840	11.560	11.600	7.291	1,348,275
2022-09-27	11.520	11.740	11.520	11.740	7.379	725,810
2022-09-26	11.920	11.950	11.390	11.650	7.322	1,847,085
2022-09-23	12.180	12.200	11.900	12.040	7.567	940,338
2022-09-22	12.180	12.180	12.090	12.180	7.655	800,875
2022-09-21	12.010	12.190	11.910	12.170	7.649	1,053,834
2022-09-20	11.850	12.080	11.850	12.040	7.567	716,585
2022-09-19	12.150	12.150	11.720	11.930	7.498	1,423,954
2022-09-16	12.470	12.470	11.980	12.030	7.561	2,248,642
2022-09-15	12.780	12.870	12.320	12.470	7.838	1,695,260
2022-09-14	12.690	12.790	12.610	12.780	8.033	1,036,215
2022-09-13	12.880	12.970	12.790	12.900	8.108	993,581
2022-09-09	13.000	13.080	12.820	12.880	8.095	1,216,320
2022-09-08	13.100	13.240	12.990	13.010	8.177	1,287,300
2022-09-07	13.000	13.150	12.960	13.090	8.227	1,605,660
2022-09-06	13.110	13.170	12.900	13.070	8.215	1,673,887
2022-09-05	12.610	13.120	12.610	12.980	8.158	2,429,840
2022-09-02	12.400	12.670	12.370	12.630	7.938	1,443,540
2022-09-01	12.740	12.790	12.410	12.440	7.819	1,951,740
2022-08-31	13.190	13.190	12.580	12.660	7.957	2,902,480
2022-08-30	13.540	13.640	13.130	13.270	8.341	3,050,880
2022-08-29	13.500	13.540	13.210	13.540	8.510	2,007,320
2022-08-26	13.790	13.790	13.340	13.450	8.454	5,000,394
2022-08-25	13.590	14.120	13.450	13.850	8.705	7,614,894
2022-08-24	13.800	13.990	13.510	13.550	8.516	4,675,095
2022-08-23	13.530	14.160	13.400	13.990	8.793	8,236,825
2022-08-22	13.520	13.850	13.480	13.560	8.523	3,669,912
2022-08-19	13.390	13.680	13.200	13.520	8.498	3,592,937
2022-08-18	13.540	13.540	13.280	13.330	8.378	2,845,148
2022-08-17	13.550	13.700	13.400	13.550	8.516	4,056,148
2022-08-16	13.210	13.600	13.210	13.470	8.466	4,546,788
2022-08-15	13.050	13.310	12.930	13.260	8.334	2,111,835
2022-08-12	13.160	13.260	13.040	13.060	8.209	1,464,661
2022-08-11	13.030	13.190	13.000	13.120	8.246	1,685,513
2022-08-10	12.990	13.040	12.930	12.950	8.139	1,039,224
2022-08-09	13.000	13.130	12.910	12.990	8.165	1,860,028
2022-08-08	12.880	13.080	12.780	13.040	8.196	1,234,573
2022-08-05	12.870	12.900	12.730	12.870	8.089	1,837,757

← NewerPage 17 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.