Hengsheng Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.360 | 9.470 | 9.070 | 9.230 | 8.928 | 4,229,978 |
| 2024-10-28 | 9.010 | 9.340 | 9.010 | 9.210 | 8.908 | 4,518,400 |
| 2024-10-25 | 8.860 | 9.120 | 8.770 | 9.010 | 8.715 | 3,772,406 |
| 2024-10-24 | 8.840 | 8.840 | 8.740 | 8.820 | 8.531 | 1,147,737 |
| 2024-10-23 | 8.900 | 8.900 | 8.740 | 8.840 | 8.551 | 2,129,860 |
| 2024-10-22 | 8.750 | 8.850 | 8.680 | 8.810 | 8.522 | 2,180,640 |
| 2024-10-21 | 8.860 | 8.860 | 8.520 | 8.700 | 8.415 | 2,678,620 |
| 2024-10-18 | 8.670 | 8.850 | 8.540 | 8.700 | 8.415 | 2,235,237 |
| 2024-10-17 | 8.920 | 9.040 | 8.640 | 8.650 | 8.367 | 1,652,740 |
| 2024-10-16 | 8.610 | 8.920 | 8.480 | 8.820 | 8.531 | 1,219,960 |
| 2024-10-15 | 8.810 | 8.900 | 8.690 | 8.700 | 8.415 | 1,203,240 |
| 2024-10-14 | 8.810 | 8.980 | 8.660 | 8.890 | 8.599 | 1,456,400 |
| 2024-10-11 | 9.020 | 9.030 | 8.630 | 8.730 | 8.444 | 1,514,700 |
| 2024-10-10 | 8.960 | 9.140 | 8.740 | 8.930 | 8.638 | 2,002,840 |
| 2024-10-09 | 9.500 | 9.500 | 8.720 | 8.910 | 8.618 | 4,855,366 |
| 2024-10-08 | 10.000 | 10.020 | 9.150 | 9.650 | 9.334 | 6,801,897 |
| 2024-09-30 | 8.680 | 9.170 | 8.480 | 9.110 | 8.812 | 5,557,335 |
| 2024-09-27 | 8.240 | 8.460 | 8.210 | 8.430 | 8.154 | 1,703,087 |
| 2024-09-26 | 8.050 | 8.200 | 7.940 | 8.200 | 7.931 | 1,622,500 |
| 2024-09-25 | 8.000 | 8.270 | 7.990 | 8.050 | 7.786 | 2,026,580 |
| 2024-09-24 | 7.770 | 7.930 | 7.740 | 7.920 | 7.661 | 1,038,700 |
| 2024-09-23 | 7.720 | 7.820 | 7.670 | 7.760 | 7.506 | 523,080 |
| 2024-09-20 | 7.800 | 7.840 | 7.700 | 7.750 | 7.496 | 471,980 |
| 2024-09-19 | 7.620 | 7.830 | 7.610 | 7.800 | 7.545 | 808,800 |
| 2024-09-18 | 7.620 | 7.680 | 7.380 | 7.630 | 7.380 | 886,300 |
| 2024-09-13 | 7.750 | 7.800 | 7.580 | 7.580 | 7.332 | 809,580 |
| 2024-09-12 | 7.770 | 7.900 | 7.740 | 7.760 | 7.506 | 830,280 |
| 2024-09-11 | 7.990 | 8.020 | 7.780 | 7.850 | 7.496 | 938,980 |
| 2024-09-10 | 7.990 | 8.030 | 7.880 | 7.970 | 7.611 | 769,200 |
| 2024-09-09 | 7.970 | 8.030 | 7.860 | 7.990 | 7.630 | 923,887 |
| 2024-09-06 | 8.090 | 8.160 | 7.970 | 7.980 | 7.620 | 1,087,501 |
| 2024-09-05 | 7.980 | 8.370 | 7.980 | 8.090 | 7.725 | 2,412,217 |
| 2024-09-04 | 7.920 | 8.000 | 7.860 | 7.980 | 7.620 | 773,760 |
| 2024-09-03 | 7.780 | 7.970 | 7.770 | 7.970 | 7.611 | 984,140 |
| 2024-09-02 | 7.900 | 7.980 | 7.770 | 7.780 | 7.429 | 1,070,093 |
| 2024-08-30 | 8.040 | 8.070 | 7.880 | 7.900 | 7.544 | 2,000,400 |
| 2024-08-29 | 7.820 | 8.020 | 7.760 | 7.990 | 7.630 | 967,321 |
| 2024-08-28 | 7.690 | 7.930 | 7.640 | 7.830 | 7.477 | 975,921 |
| 2024-08-27 | 7.880 | 7.900 | 7.650 | 7.690 | 7.343 | 1,158,000 |
| 2024-08-26 | 7.960 | 8.050 | 7.840 | 7.930 | 7.573 | 1,041,780 |
| 2024-08-23 | 7.910 | 8.070 | 7.720 | 7.950 | 7.592 | 1,395,080 |
| 2024-08-22 | 8.000 | 8.140 | 7.890 | 7.930 | 7.573 | 981,300 |
| 2024-08-21 | 8.090 | 8.090 | 7.990 | 8.040 | 7.678 | 910,580 |
| 2024-08-20 | 8.180 | 8.240 | 8.080 | 8.080 | 7.716 | 966,500 |
| 2024-08-19 | 8.090 | 8.290 | 8.090 | 8.230 | 7.859 | 1,127,460 |
| 2024-08-16 | 8.240 | 8.500 | 8.190 | 8.230 | 7.859 | 1,658,240 |
| 2024-08-15 | 8.400 | 8.480 | 8.160 | 8.190 | 7.821 | 1,909,700 |
| 2024-08-14 | 8.360 | 8.550 | 8.360 | 8.420 | 8.041 | 927,100 |
| 2024-08-13 | 8.420 | 8.480 | 8.330 | 8.440 | 8.060 | 1,133,620 |
| 2024-08-12 | 8.480 | 8.770 | 8.420 | 8.520 | 8.136 | 1,274,040 |
| 2024-08-09 | 8.540 | 8.600 | 8.450 | 8.550 | 8.165 | 1,778,100 |
| 2024-08-08 | 8.500 | 8.590 | 8.400 | 8.520 | 8.136 | 1,988,000 |
| 2024-08-07 | 8.670 | 8.690 | 8.430 | 8.550 | 8.165 | 2,677,060 |
| 2024-08-06 | 8.390 | 8.470 | 8.300 | 8.450 | 8.069 | 2,161,869 |
| 2024-08-05 | 8.400 | 8.450 | 8.200 | 8.270 | 7.897 | 2,132,240 |
| 2024-08-02 | 8.480 | 8.510 | 8.280 | 8.380 | 8.002 | 2,297,400 |
| 2024-08-01 | 8.610 | 8.680 | 8.420 | 8.490 | 8.107 | 2,700,120 |
| 2024-07-31 | 8.240 | 8.550 | 8.180 | 8.540 | 8.155 | 2,320,200 |
| 2024-07-30 | 8.180 | 8.330 | 8.100 | 8.230 | 7.859 | 974,000 |
| 2024-07-29 | 8.260 | 8.370 | 8.160 | 8.180 | 7.811 | 1,092,320 |
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.