Hengsheng Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.010 | 20.550 | 18.750 | 18.900 | 11.428 | 17,394,456 |
| 2021-11-08 | 18.670 | 19.370 | 18.360 | 18.860 | 11.403 | 14,792,673 |
| 2021-11-05 | 19.140 | 19.360 | 18.330 | 18.800 | 11.367 | 19,155,379 |
| 2021-11-04 | 19.610 | 19.770 | 18.450 | 19.020 | 11.500 | 28,043,309 |
| 2021-11-03 | 17.420 | 19.140 | 17.220 | 19.140 | 11.573 | 17,114,769 |
| 2021-11-02 | 18.280 | 18.990 | 17.170 | 17.400 | 10.521 | 16,724,306 |
| 2021-11-01 | 18.150 | 18.830 | 17.800 | 18.450 | 11.156 | 12,263,578 |
| 2021-10-29 | 18.760 | 18.760 | 17.600 | 18.510 | 11.192 | 16,802,319 |
| 2021-10-28 | 18.970 | 19.980 | 18.310 | 19.150 | 11.579 | 19,225,980 |
| 2021-10-27 | 19.560 | 19.850 | 18.800 | 18.870 | 11.410 | 18,233,248 |
| 2021-10-26 | 20.590 | 20.700 | 19.100 | 19.290 | 11.664 | 25,633,774 |
| 2021-10-25 | 18.200 | 19.800 | 18.010 | 19.800 | 11.972 | 9,947,046 |
| 2021-10-22 | 18.710 | 18.980 | 17.700 | 18.000 | 10.883 | 16,065,645 |
| 2021-10-21 | 18.680 | 19.900 | 18.610 | 19.120 | 11.561 | 22,385,459 |
| 2021-10-20 | 18.880 | 19.440 | 18.480 | 19.000 | 11.488 | 25,014,484 |
| 2021-10-19 | 19.450 | 20.100 | 18.400 | 18.720 | 11.319 | 34,579,924 |
| 2021-10-18 | 16.710 | 18.400 | 16.690 | 18.400 | 11.125 | 15,144,206 |
| 2021-10-15 | 17.270 | 17.590 | 16.310 | 16.730 | 10.116 | 15,547,296 |
| 2021-10-14 | 16.690 | 17.900 | 16.510 | 17.550 | 10.611 | 16,492,394 |
← NewerPage 21 of 21 · 1,219 trading days
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.