Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.270	14.450	14.220	14.330	8.665	1,327,841
2022-02-08	14.080	14.420	14.000	14.370	8.689	1,965,258
2022-02-07	14.010	14.170	13.910	14.020	8.477	1,445,602
2022-01-28	13.510	13.940	13.330	13.710	8.290	1,492,575
2022-01-27	13.890	13.900	13.400	13.400	8.102	1,726,249
2022-01-26	13.640	14.180	13.640	13.890	8.398	1,264,254
2022-01-25	14.500	14.650	13.770	13.800	8.344	2,460,511
2022-01-24	14.550	14.680	14.250	14.600	8.828	1,488,491
2022-01-21	14.970	14.970	14.550	14.550	8.798	1,748,373
2022-01-20	15.380	15.410	14.810	14.880	8.997	2,569,168
2022-01-19	15.690	15.720	15.310	15.380	9.299	2,280,157
2022-01-18	15.690	15.780	15.560	15.720	9.505	1,795,794
2022-01-17	15.510	15.740	15.510	15.690	9.487	1,572,956
2022-01-14	15.660	15.750	15.350	15.420	9.324	1,816,144
2022-01-13	15.840	15.840	15.650	15.660	9.469	1,595,160
2022-01-12	15.660	15.930	15.660	15.840	9.578	1,963,784
2022-01-11	15.610	15.830	15.550	15.660	9.469	1,890,268
2022-01-10	15.560	15.720	15.210	15.650	9.463	2,369,983
2022-01-07	16.070	16.120	15.560	15.560	9.408	4,471,040
2022-01-06	16.080	16.130	15.840	16.050	9.705	3,093,384
2022-01-05	16.380	16.410	16.020	16.030	9.692	3,551,304
2022-01-04	16.230	16.460	16.200	16.370	9.898	2,584,562
2021-12-31	16.200	16.400	16.200	16.230	9.813	2,021,045
2021-12-30	16.240	16.350	16.170	16.230	9.813	2,189,513
2021-12-29	16.100	16.340	16.020	16.250	9.825	2,021,954
2021-12-28	16.410	16.460	16.110	16.210	9.801	2,661,638
2021-12-27	16.190	16.600	16.000	16.350	9.886	2,485,201
2021-12-24	16.660	16.880	16.250	16.300	9.856	4,738,676
2021-12-23	16.460	16.750	16.270	16.620	10.049	4,263,169
2021-12-22	16.670	16.750	16.450	16.480	9.964	3,685,987
2021-12-21	16.240	16.780	16.240	16.640	10.061	3,628,042
2021-12-20	16.670	16.780	16.480	16.520	9.989	6,656,710
2021-12-17	17.650	17.850	17.190	17.200	10.400	6,826,177
2021-12-16	17.830	17.850	17.550	17.640	10.666	6,551,217
2021-12-15	17.510	17.930	17.380	17.880	10.811	10,200,530
2021-12-14	17.400	17.790	17.150	17.460	10.557	5,847,769
2021-12-13	17.350	17.510	17.260	17.420	10.533	5,122,810
2021-12-10	17.200	17.350	17.150	17.290	10.454	4,072,699
2021-12-09	17.180	17.350	17.120	17.200	10.400	4,264,600
2021-12-08	17.240	17.400	17.080	17.200	10.400	4,139,658
2021-12-07	17.300	17.560	17.060	17.250	10.430	5,298,050
2021-12-06	17.280	17.850	17.030	17.450	10.551	6,507,054
2021-12-03	17.200	17.290	16.600	17.170	10.382	7,052,714
2021-12-02	17.490	17.580	17.030	17.100	10.339	6,255,809
2021-12-01	17.470	17.690	17.390	17.580	10.630	4,170,646
2021-11-30	17.580	17.870	17.280	17.410	10.527	5,493,832
2021-11-29	17.180	17.750	17.050	17.520	10.593	5,446,288
2021-11-26	18.170	18.170	17.520	17.670	10.684	8,775,912
2021-11-25	18.650	18.950	18.160	18.180	10.992	11,179,425
2021-11-24	18.340	18.800	18.110	18.620	11.258	11,424,849
2021-11-23	18.590	18.600	18.110	18.300	11.065	10,196,124
2021-11-22	18.600	18.670	18.140	18.510	11.192	8,787,917
2021-11-19	18.660	18.680	18.200	18.520	11.198	10,376,150
2021-11-18	19.390	19.450	18.410	18.660	11.283	17,832,908
2021-11-17	19.000	19.470	18.660	19.360	11.706	12,426,366
2021-11-16	19.300	20.300	18.960	19.200	11.609	21,243,566
2021-11-15	18.520	20.300	18.460	19.460	11.766	22,126,183
2021-11-12	18.790	19.060	18.170	18.700	11.307	12,891,172
2021-11-11	19.300	19.500	18.630	18.680	11.295	11,916,724
2021-11-10	18.650	19.350	18.450	19.070	11.530	12,121,426

← NewerPage 20 of 21 · 1,219 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.