Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.430	10.770	10.400	10.730	10.379	3,923,680
2025-04-24	10.220	10.470	10.220	10.430	10.088	2,385,220
2025-04-23	10.220	10.430	10.220	10.310	9.972	2,438,540
2025-04-22	10.310	10.480	10.260	10.270	9.934	3,133,140
2025-04-21	10.250	10.460	10.220	10.350	10.011	3,270,720
2025-04-18	10.110	10.460	10.000	10.270	9.934	4,110,660
2025-04-17	10.100	10.230	10.000	10.130	9.798	1,961,760
2025-04-16	10.330	10.420	10.020	10.150	9.818	3,066,760
2025-04-15	10.150	10.390	9.990	10.370	10.030	3,946,300
2025-04-14	10.010	10.380	10.000	10.230	9.895	3,591,400
2025-04-11	9.810	10.200	9.810	9.990	9.663	3,516,640
2025-04-10	9.880	10.130	9.750	9.920	9.595	3,417,900
2025-04-09	9.570	9.880	8.880	9.710	9.392	5,144,300
2025-04-08	10.000	10.100	9.450	9.730	9.411	6,850,600
2025-04-07	10.500	10.650	10.120	10.120	9.789	4,097,560
2025-04-03	11.400	11.500	11.100	11.240	10.872	4,700,640
2025-04-02	11.650	11.780	11.340	11.520	11.143	7,458,360
2025-04-01	11.820	12.500	11.150	11.670	11.288	14,245,419
2025-03-31	11.800	11.800	11.180	11.430	11.056	4,063,800
2025-03-28	11.680	11.780	11.380	11.470	11.094	3,249,000
2025-03-27	12.050	12.060	11.670	11.680	11.298	3,352,700
2025-03-26	12.000	12.140	11.530	11.910	11.520	5,699,860
2025-03-25	12.180	12.390	11.960	12.070	11.675	6,962,120
2025-03-24	11.780	12.680	11.660	12.320	11.917	11,633,203
2025-03-21	11.720	11.850	11.630	11.680	11.298	3,408,740
2025-03-20	11.800	12.080	11.710	11.790	11.404	4,263,557
2025-03-19	11.890	11.940	11.800	11.930	11.539	3,546,330
2025-03-18	11.780	11.930	11.610	11.890	11.501	4,885,100
2025-03-17	11.430	12.020	11.420	11.810	11.423	8,167,739
2025-03-14	11.330	11.480	11.000	11.420	11.046	6,488,810
2025-03-13	11.200	11.330	11.110	11.320	10.949	6,341,960
2025-03-12	10.950	11.300	10.780	11.230	10.862	6,513,877
2025-03-11	11.080	11.080	10.650	10.850	10.495	5,984,757
2025-03-10	10.920	11.210	10.830	11.150	10.785	6,092,997
2025-03-07	10.840	10.990	10.720	10.920	10.562	3,335,800
2025-03-06	10.600	10.920	10.460	10.800	10.446	6,223,300
2025-03-05	10.750	10.750	10.560	10.600	10.253	1,893,850
2025-03-04	10.480	10.860	10.450	10.790	10.437	3,679,380
2025-03-03	10.710	10.890	10.420	10.480	10.137	3,543,657
2025-02-28	10.730	11.000	10.630	10.690	10.340	3,498,100
2025-02-27	10.800	10.980	10.620	10.800	10.446	3,103,770
2025-02-26	10.700	10.860	10.700	10.820	10.466	2,460,420
2025-02-25	10.630	10.890	10.550	10.770	10.417	4,607,100
2025-02-24	10.600	10.700	10.490	10.640	10.292	3,157,300
2025-02-21	10.800	10.840	10.540	10.570	10.224	3,168,340
2025-02-20	10.620	10.910	10.560	10.820	10.466	4,959,140
2025-02-19	10.540	10.630	10.370	10.620	10.272	3,610,400
2025-02-18	10.630	10.720	10.450	10.510	10.166	3,497,840
2025-02-17	10.820	10.820	10.460	10.600	10.253	4,778,220
2025-02-14	11.050	11.230	10.750	10.780	10.427	3,816,080
2025-02-13	11.150	11.210	10.830	10.890	10.533	4,559,459
2025-02-12	10.850	11.400	10.850	11.230	10.862	7,380,155
2025-02-11	11.070	11.150	10.790	10.900	10.543	3,244,601
2025-02-10	10.960	11.080	10.820	11.080	10.717	4,140,180
2025-02-07	10.960	11.140	10.800	10.930	10.572	4,002,716
2025-02-06	10.900	10.930	10.660	10.920	10.562	3,965,920
2025-02-05	11.000	11.230	10.770	10.940	10.582	3,590,396
2025-01-27	10.990	11.100	10.860	10.980	10.620	3,358,000
2025-01-24	11.250	11.250	10.800	10.840	10.485	4,478,710
2025-01-23	11.500	11.690	11.080	11.130	10.766	5,991,951

← NewerPage 7 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.