Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.640	13.050	12.600	12.860	8.083	1,950,760
2022-08-03	12.550	12.940	12.540	12.590	7.913	2,392,945
2022-08-02	13.410	13.410	12.510	12.550	7.888	3,948,560
2022-08-01	13.560	13.620	13.310	13.380	8.410	2,380,208
2022-07-29	13.540	13.850	13.400	13.540	8.510	3,690,771
2022-07-28	13.420	13.630	13.400	13.510	8.491	2,992,928
2022-07-27	13.240	13.800	13.150	13.400	8.422	3,316,880
2022-07-26	13.130	13.280	12.860	13.250	8.328	3,154,803
2022-07-25	13.310	13.420	13.170	13.190	8.290	2,051,785
2022-07-22	13.350	13.530	13.210	13.380	8.410	2,520,523
2022-07-21	13.630	13.680	13.330	13.400	8.422	3,211,460
2022-07-20	13.640	13.820	13.440	13.700	8.611	4,800,793
2022-07-19	13.940	13.940	13.540	13.760	8.648	4,736,877
2022-07-18	13.020	13.990	13.020	13.890	8.730	9,264,920
2022-07-15	13.650	13.650	13.180	13.190	8.290	3,871,371
2022-07-14	13.840	13.850	13.410	13.490	8.479	4,817,120
2022-07-13	13.190	14.000	13.180	13.840	8.699	6,855,606
2022-07-12	13.830	13.830	13.280	13.350	8.391	5,490,240
2022-07-11	13.360	14.080	13.160	13.830	8.692	10,838,522
2022-07-08	13.210	13.440	13.190	13.260	8.334	2,821,980
2022-07-07	13.120	13.390	13.120	13.300	8.359	3,017,386
2022-07-06	13.230	13.590	13.050	13.180	8.284	4,095,840
2022-07-05	13.530	13.600	13.160	13.440	8.447	4,288,762
2022-07-04	13.320	13.780	13.010	13.550	8.516	5,165,531
2022-07-01	13.420	13.890	13.280	13.560	8.523	6,689,835
2022-06-30	13.300	13.830	13.130	13.480	8.472	9,490,640
2022-06-29	14.340	14.450	13.340	13.400	8.422	16,077,623
2022-06-28	13.160	14.340	12.960	14.340	9.013	18,679,595
2022-06-27	12.590	13.040	12.440	13.040	8.196	5,297,147
2022-06-24	12.600	12.660	12.410	12.480	7.844	2,558,155
2022-06-23	12.100	12.650	12.000	12.600	7.919	3,460,199
2022-06-22	12.390	12.420	12.130	12.170	7.649	1,891,260
2022-06-21	12.560	12.650	12.320	12.460	7.831	1,857,940
2022-06-20	12.360	12.530	12.210	12.520	7.869	1,741,040
2022-06-17	12.310	12.360	12.090	12.230	7.687	1,415,400
2022-06-16	12.230	12.350	12.220	12.260	7.706	1,114,120
2022-06-15	12.360	12.440	12.260	12.260	7.706	1,693,580
2022-06-14	12.210	12.400	11.910	12.370	7.775	1,925,420
2022-06-13	12.370	12.480	12.210	12.320	7.743	1,650,657
2022-06-10	12.390	12.560	12.300	12.480	7.844	1,595,860
2022-06-09	12.760	12.860	12.370	12.390	7.787	2,028,740
2022-06-08	12.490	12.710	12.350	12.600	7.919	2,544,057
2022-06-07	12.870	12.870	12.420	12.480	7.844	2,647,755
2022-06-06	13.000	13.170	12.900	13.160	7.957	2,782,577
2022-06-02	12.950	13.050	12.760	13.010	7.866	1,935,284
2022-06-01	12.670	12.960	12.610	12.920	7.812	2,739,532
2022-05-31	12.500	12.750	12.500	12.720	7.691	1,625,092
2022-05-30	12.630	12.690	12.500	12.620	7.631	1,360,434
2022-05-27	12.700	12.700	12.360	12.510	7.564	1,442,280
2022-05-26	12.480	12.630	12.350	12.600	7.618	1,759,660
2022-05-25	12.250	12.520	12.220	12.480	7.546	1,841,617
2022-05-24	12.760	12.880	12.210	12.220	7.389	2,565,080
2022-05-23	12.800	12.930	12.650	12.740	7.703	1,989,120
2022-05-20	12.760	12.940	12.630	12.790	7.733	3,426,897
2022-05-19	12.510	12.810	12.430	12.630	7.637	4,310,555
2022-05-18	13.100	13.120	12.690	12.810	7.745	6,689,454
2022-05-17	12.590	13.830	12.350	13.100	7.921	10,624,304
2022-05-16	12.680	12.750	12.460	12.570	7.600	4,214,870
2022-05-13	13.310	13.450	12.580	12.850	7.770	9,722,476
2022-05-12	12.250	13.310	12.230	13.310	8.048	3,091,491

← NewerPage 18 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.