Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.250	12.650	12.070	12.100	7.316	3,072,210
2022-05-10	11.750	12.360	11.750	12.290	7.431	2,500,394
2022-05-09	11.700	12.000	11.500	11.900	7.195	1,953,679
2022-05-06	11.530	11.720	11.430	11.660	7.050	1,864,767
2022-05-05	11.540	11.790	11.420	11.710	7.080	1,848,700
2022-04-29	10.860	11.500	10.860	11.400	6.893	2,180,813
2022-04-28	11.170	11.230	10.760	10.840	6.554	1,701,840
2022-04-27	11.010	11.200	10.500	11.160	6.748	2,550,646
2022-04-26	11.080	11.410	10.840	10.930	6.609	2,351,330
2022-04-25	11.930	12.200	11.010	11.030	6.669	3,293,810
2022-04-22	11.630	12.320	11.510	12.180	7.365	3,258,172
2022-04-21	12.220	12.220	11.660	11.740	7.098	1,879,294
2022-04-20	12.250	12.380	12.110	12.230	7.395	1,072,960
2022-04-19	12.350	12.430	12.210	12.270	7.419	1,346,552
2022-04-18	12.120	12.270	11.800	12.250	7.407	1,296,915
2022-04-15	12.440	12.500	12.080	12.120	7.328	1,451,972
2022-04-14	12.340	12.470	12.270	12.390	7.492	814,392
2022-04-13	12.600	12.600	12.200	12.250	7.407	999,600
2022-04-12	12.280	12.630	12.110	12.620	7.631	1,286,369
2022-04-11	12.700	12.700	12.120	12.140	7.340	1,548,335
2022-04-08	12.980	13.060	12.600	12.720	7.691	1,316,732
2022-04-07	13.230	13.230	12.920	12.920	7.812	1,449,711
2022-04-06	13.010	13.300	12.920	13.240	8.005	1,427,148
2022-04-01	13.050	13.050	12.820	13.030	7.878	1,116,628
2022-03-31	13.180	13.290	13.000	13.080	7.909	1,558,037
2022-03-30	13.220	13.260	13.000	13.180	7.969	1,252,774
2022-03-29	13.410	13.510	13.060	13.080	7.909	1,614,771
2022-03-28	13.260	13.540	12.900	13.410	8.108	1,865,780
2022-03-25	13.550	13.630	13.240	13.240	8.005	1,781,640
2022-03-24	13.360	13.540	13.150	13.540	8.187	1,809,575
2022-03-23	13.520	13.790	13.360	13.440	8.126	2,570,057
2022-03-22	13.760	13.840	13.350	13.440	8.126	1,634,220
2022-03-21	13.360	13.660	13.360	13.540	8.187	2,349,961
2022-03-18	13.280	13.490	13.140	13.360	8.078	2,363,642
2022-03-17	13.160	13.360	13.030	13.160	7.957	2,571,501
2022-03-16	12.690	12.920	12.330	12.870	7.782	3,425,412
2022-03-15	13.730	13.730	12.590	12.590	7.612	4,008,200
2022-03-14	14.220	14.310	13.730	13.730	8.302	2,955,313
2022-03-11	14.360	14.610	14.080	14.400	8.707	2,850,290
2022-03-10	14.570	15.000	14.300	14.640	8.852	4,620,865
2022-03-09	14.120	14.740	13.800	14.420	8.719	5,942,605
2022-03-08	15.020	15.050	14.000	14.050	8.495	5,744,247
2022-03-07	15.260	15.380	14.750	14.890	9.003	4,409,151
2022-03-04	15.470	15.690	15.090	15.290	9.245	5,204,004
2022-03-03	15.800	15.900	15.440	15.470	9.354	6,913,478
2022-03-02	15.510	15.900	15.250	15.850	9.584	9,233,123
2022-03-01	15.500	15.850	15.230	15.470	9.354	8,534,824
2022-02-28	15.600	16.260	15.000	15.690	9.487	13,896,051
2022-02-25	16.000	17.200	15.450	16.510	9.983	23,675,106
2022-02-24	15.000	15.960	14.880	15.960	9.650	11,773,217
2022-02-23	14.400	14.560	14.200	14.510	8.773	2,324,742
2022-02-22	14.300	14.700	14.100	14.440	8.731	2,752,808
2022-02-21	14.250	14.390	14.170	14.350	8.677	1,440,952
2022-02-18	14.260	14.260	14.100	14.190	8.580	1,152,692
2022-02-17	14.370	14.430	14.210	14.270	8.628	1,651,825
2022-02-16	14.080	14.410	14.080	14.340	8.671	1,984,701
2022-02-15	13.940	14.190	13.840	14.050	8.495	1,639,517
2022-02-14	14.030	14.140	13.830	13.880	8.392	1,213,970
2022-02-11	14.350	14.350	14.020	14.060	8.501	1,575,806
2022-02-10	14.400	14.460	14.170	14.370	8.689	1,803,832

← NewerPage 19 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.