Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.500	11.950	11.330	11.530	11.152	6,113,241
2025-01-21	12.000	12.000	11.250	11.450	11.075	5,960,580
2025-01-20	11.450	12.040	11.450	11.720	11.336	7,401,720
2025-01-17	11.070	11.530	10.950	11.460	11.085	6,165,640
2025-01-16	11.530	11.610	10.910	11.220	10.853	8,995,397
2025-01-15	12.090	12.090	11.380	11.550	11.172	9,189,480
2025-01-14	11.700	12.100	11.320	12.080	11.684	10,948,800
2025-01-13	11.710	12.360	11.450	11.700	11.317	8,694,620
2025-01-10	11.800	12.500	11.400	12.080	11.684	13,754,797
2025-01-09	11.890	12.230	11.800	11.850	11.462	9,061,989
2025-01-08	12.010	12.600	11.350	12.310	11.907	16,301,573
2025-01-07	11.960	12.950	11.800	12.240	11.839	18,081,611
2025-01-06	11.370	13.000	10.800	12.400	11.994	24,149,361
2025-01-03	10.870	11.830	10.620	11.830	11.443	19,799,787
2025-01-02	11.450	12.190	11.050	11.160	10.795	21,277,560
2024-12-31	10.070	11.080	10.060	11.080	10.717	7,669,759
2024-12-30	10.420	10.420	10.010	10.070	9.740	3,000,536
2024-12-27	10.250	10.500	10.130	10.440	10.098	2,823,700
2024-12-26	10.320	10.350	10.080	10.260	9.924	3,413,960
2024-12-25	10.460	10.600	10.210	10.350	10.011	4,406,380
2024-12-24	10.880	10.890	10.180	10.720	10.369	9,898,361
2024-12-23	10.410	10.960	10.160	10.890	10.533	11,577,780
2024-12-20	10.330	10.430	10.250	10.330	9.992	2,476,640
2024-12-19	10.210	10.440	10.150	10.310	9.972	3,302,320
2024-12-18	10.350	10.500	10.280	10.370	10.030	3,834,800
2024-12-17	10.630	10.700	10.110	10.290	9.953	5,193,400
2024-12-16	10.390	10.600	10.390	10.580	10.234	4,018,260
2024-12-13	10.590	10.750	10.350	10.370	10.030	5,029,060
2024-12-12	10.550	10.720	10.450	10.600	10.253	5,297,660
2024-12-11	10.460	10.620	10.350	10.600	10.253	7,356,840
2024-12-10	10.700	10.770	10.350	10.560	10.214	8,894,047
2024-12-09	10.730	10.950	10.430	10.570	10.224	10,713,620
2024-12-06	10.300	11.300	10.200	10.920	10.562	16,674,636
2024-12-05	10.000	10.850	10.000	10.340	10.001	15,565,235
2024-12-04	10.200	10.580	9.870	9.970	9.644	10,742,120
2024-12-03	10.000	10.300	9.930	10.140	9.808	8,832,631
2024-12-02	9.880	10.000	9.780	9.980	9.653	3,981,840
2024-11-29	9.700	9.960	9.660	9.780	9.460	3,332,560
2024-11-28	9.590	9.880	9.530	9.740	9.421	3,637,720
2024-11-27	9.660	9.660	9.310	9.570	9.257	2,036,020
2024-11-26	9.640	9.730	9.490	9.650	9.334	2,577,760
2024-11-25	9.700	9.830	9.410	9.670	9.353	2,944,260
2024-11-22	10.000	10.040	9.500	9.620	9.305	4,963,500
2024-11-21	10.010	10.150	9.710	10.040	9.711	7,315,560
2024-11-20	10.050	10.160	9.830	10.100	9.769	8,728,351
2024-11-19	9.950	10.080	9.620	10.050	9.721	8,248,175
2024-11-18	9.630	9.990	9.600	9.890	9.566	9,720,060
2024-11-15	9.250	9.830	9.170	9.620	9.305	6,468,941
2024-11-14	9.400	9.440	9.200	9.250	8.947	2,813,461
2024-11-13	9.480	9.560	9.240	9.450	9.141	2,218,500
2024-11-12	9.810	9.830	9.410	9.560	9.247	4,324,837
2024-11-11	9.420	9.910	9.410	9.830	9.508	7,506,577
2024-11-08	9.400	9.480	9.240	9.450	9.141	4,748,720
2024-11-07	9.170	9.430	9.120	9.360	9.054	3,652,723
2024-11-06	9.220	9.250	9.080	9.220	8.918	3,160,560
2024-11-05	9.140	9.200	9.110	9.160	8.860	3,124,380
2024-11-04	9.010	9.160	8.990	9.150	8.850	1,604,120
2024-11-01	9.220	9.350	9.060	9.070	8.773	3,152,740
2024-10-31	9.240	9.310	9.100	9.180	8.879	2,844,740
2024-10-30	8.950	9.430	8.950	9.240	8.937	3,790,440

← NewerPage 8 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.