Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.000	35.230	32.000	34.000	33.626	14,964,300
2025-10-23	33.660	34.000	30.690	32.030	31.678	16,379,270
2025-10-22	33.030	34.990	33.030	34.100	33.725	16,274,240
2025-10-21	31.970	33.030	30.050	33.030	32.667	11,751,560
2025-10-20	27.550	30.030	27.400	30.030	29.700	9,444,762
2025-10-17	27.600	28.200	27.000	27.300	27.000	3,811,120
2025-10-16	28.230	28.420	27.100	27.620	27.316	4,552,250
2025-10-15	28.090	28.290	27.200	28.280	27.969	4,011,400
2025-10-14	28.540	29.150	27.960	28.040	27.731	5,104,660
2025-10-13	27.000	28.830	26.670	28.440	28.127	6,051,582
2025-10-10	28.860	29.130	28.290	28.400	28.088	5,319,780
2025-10-09	27.900	29.130	27.650	28.760	28.444	6,915,640
2025-09-30	27.200	28.050	26.570	27.930	27.623	5,506,864
2025-09-29	27.520	28.180	26.580	27.100	26.802	7,387,236
2025-09-26	28.050	28.700	27.030	27.200	26.901	7,113,240
2025-09-25	28.430	29.090	28.040	28.430	28.117	5,863,717
2025-09-24	27.650	28.980	27.650	28.610	28.295	6,182,560
2025-09-23	28.130	28.400	27.000	27.780	27.474	6,603,037
2025-09-22	28.670	28.680	27.500	28.400	28.088	6,618,617
2025-09-19	29.000	29.200	28.050	28.780	28.463	9,324,420
2025-09-18	28.620	29.620	28.290	29.100	28.780	11,316,876
2025-09-17	26.850	28.800	26.850	28.620	28.305	11,166,670
2025-09-16	27.200	27.320	26.480	26.920	26.624	9,429,201
2025-09-15	25.690	27.320	25.690	27.150	26.851	13,962,590
2025-09-12	26.500	28.390	25.040	25.900	25.615	20,102,259
2025-09-11	25.730	27.180	25.610	26.570	26.278	12,858,101
2025-09-10	25.910	26.580	24.530	26.240	25.951	14,784,243
2025-09-09	24.040	25.890	24.040	25.890	25.605	14,163,130
2025-09-08	22.640	24.500	22.350	24.030	23.766	12,801,500
2025-09-05	21.840	22.640	21.640	22.640	22.391	10,431,080
2025-09-04	21.640	22.270	20.740	21.840	21.600	13,808,317
2025-09-03	20.500	21.640	20.500	21.500	21.263	9,956,084
2025-09-02	20.850	21.200	20.120	20.410	20.185	7,205,820
2025-09-01	21.000	21.960	20.800	20.970	20.739	9,875,086
2025-08-29	19.210	21.190	19.000	21.080	20.848	12,719,821
2025-08-28	18.680	19.400	18.280	19.370	19.157	8,278,737
2025-08-27	19.680	19.680	18.680	18.680	18.474	9,957,500
2025-08-26	18.860	20.120	18.800	19.700	19.483	9,785,124
2025-08-25	17.870	19.480	17.870	18.980	18.771	14,235,677
2025-08-22	17.500	18.000	17.270	17.870	17.673	8,154,000
2025-08-21	17.320	17.620	17.050	17.420	17.228	6,229,860
2025-08-20	17.330	18.080	17.180	17.330	17.139	7,677,800
2025-08-19	17.500	17.600	17.070	17.320	17.129	7,336,620
2025-08-18	18.150	18.460	17.540	17.560	17.367	11,709,376
2025-08-15	18.540	18.940	18.080	18.140	17.940	12,300,400
2025-08-14	17.800	19.580	17.800	18.500	18.296	15,621,893
2025-08-13	17.390	17.950	16.910	17.800	17.604	6,680,060
2025-08-12	18.020	18.290	16.250	17.390	17.199	16,801,440
2025-08-11	17.900	18.300	17.600	18.050	17.851	11,908,060
2025-08-08	17.220	17.900	16.960	17.800	17.604	12,740,820
2025-08-07	17.020	17.240	16.630	17.230	17.040	10,414,270
2025-08-06	16.330	17.010	16.330	17.010	16.823	9,891,100
2025-08-05	15.890	16.450	15.860	16.380	16.200	10,267,715
2025-08-04	15.490	16.150	15.240	15.900	15.725	10,134,810
2025-08-01	15.380	15.600	15.310	15.490	15.320	4,595,820
2025-07-31	15.080	15.460	15.060	15.400	15.231	5,634,820
2025-07-30	15.200	15.310	15.000	15.090	14.924	3,863,500
2025-07-29	15.430	15.500	15.070	15.290	15.122	5,175,040
2025-07-28	15.250	15.780	15.110	15.300	15.132	7,637,240
2025-07-25	15.480	15.620	15.070	15.250	15.082	7,630,160

← NewerPage 5 of 21 · 1,218 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.