Jiangsu Hengshang Energy Conservation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.300 | 10.620 | 10.250 | 10.490 | 10.435 | 2,560,931 |
| 2024-07-25 | 10.330 | 10.400 | 10.190 | 10.270 | 10.216 | 869,021 |
| 2024-07-24 | 10.160 | 10.390 | 10.000 | 10.310 | 10.256 | 1,490,435 |
| 2024-07-23 | 10.180 | 10.480 | 10.060 | 10.190 | 10.137 | 1,255,074 |
| 2024-07-22 | 10.040 | 10.180 | 9.990 | 10.150 | 10.097 | 978,230 |
| 2024-07-19 | 9.920 | 10.070 | 9.850 | 9.980 | 9.928 | 583,100 |
| 2024-07-18 | 9.910 | 9.950 | 9.780 | 9.920 | 9.868 | 532,034 |
| 2024-07-17 | 9.980 | 10.070 | 9.930 | 9.960 | 9.908 | 544,596 |
| 2024-07-16 | 10.000 | 10.070 | 9.950 | 10.020 | 9.968 | 439,950 |
| 2024-07-15 | 10.190 | 10.190 | 9.980 | 9.980 | 9.928 | 467,431 |
| 2024-07-12 | 10.130 | 10.250 | 10.110 | 10.150 | 10.097 | 532,660 |
| 2024-07-11 | 10.040 | 10.180 | 10.010 | 10.170 | 10.117 | 740,715 |
| 2024-07-10 | 10.020 | 10.080 | 9.830 | 9.890 | 9.838 | 495,915 |
| 2024-07-09 | 9.950 | 10.060 | 9.720 | 10.020 | 9.968 | 735,303 |
| 2024-07-08 | 10.130 | 10.140 | 9.920 | 9.950 | 9.898 | 645,979 |
| 2024-07-05 | 9.980 | 10.190 | 9.900 | 10.170 | 10.117 | 825,020 |
| 2024-07-04 | 10.310 | 10.310 | 9.900 | 9.900 | 9.848 | 975,840 |
| 2024-07-03 | 10.380 | 10.460 | 10.290 | 10.300 | 10.246 | 711,908 |
| 2024-07-02 | 10.380 | 10.530 | 10.300 | 10.420 | 10.366 | 763,904 |
| 2024-07-01 | 10.160 | 10.330 | 10.120 | 10.320 | 10.266 | 720,795 |
| 2024-06-28 | 10.250 | 10.370 | 10.190 | 10.200 | 10.147 | 646,640 |
| 2024-06-27 | 10.210 | 10.310 | 10.170 | 10.200 | 10.147 | 609,992 |
| 2024-06-26 | 9.990 | 10.250 | 9.920 | 10.250 | 10.196 | 904,175 |
| 2024-06-25 | 9.820 | 10.180 | 9.820 | 10.050 | 9.998 | 788,940 |
| 2024-06-24 | 10.370 | 10.370 | 9.920 | 9.920 | 9.868 | 1,363,329 |
| 2024-06-21 | 10.450 | 10.580 | 10.320 | 10.450 | 10.395 | 1,276,562 |
| 2024-06-20 | 10.550 | 10.680 | 10.290 | 10.310 | 10.256 | 1,915,100 |
| 2024-06-19 | 10.370 | 11.290 | 10.350 | 10.640 | 10.584 | 2,818,731 |
| 2024-06-18 | 10.410 | 10.460 | 10.250 | 10.310 | 10.256 | 984,287 |
| 2024-06-17 | 14.810 | 14.900 | 14.730 | 14.780 | 10.303 | 734,134 |
| 2024-06-14 | 14.930 | 15.020 | 14.760 | 14.910 | 10.394 | 1,002,933 |
| 2024-06-13 | 14.950 | 15.040 | 14.820 | 14.930 | 10.408 | 726,370 |
| 2024-06-12 | 14.710 | 14.940 | 14.610 | 14.900 | 10.387 | 928,846 |
| 2024-06-11 | 14.430 | 14.670 | 14.250 | 14.640 | 10.205 | 888,439 |
| 2024-06-07 | 14.090 | 14.530 | 14.080 | 14.500 | 10.108 | 1,094,844 |
| 2024-06-06 | 14.600 | 14.670 | 13.910 | 14.060 | 9.801 | 1,689,519 |
| 2024-06-05 | 15.050 | 15.050 | 14.600 | 14.630 | 10.198 | 1,050,537 |
| 2024-06-04 | 15.230 | 15.230 | 14.840 | 15.010 | 10.463 | 1,311,655 |
| 2024-06-03 | 15.710 | 15.710 | 15.090 | 15.290 | 10.659 | 1,600,153 |
| 2024-05-31 | 15.640 | 15.790 | 15.550 | 15.750 | 10.979 | 1,157,391 |
| 2024-05-30 | 15.820 | 15.870 | 15.610 | 15.650 | 10.910 | 780,908 |
| 2024-05-29 | 15.550 | 15.780 | 15.490 | 15.740 | 10.972 | 1,012,858 |
| 2024-05-28 | 15.930 | 15.940 | 15.570 | 15.620 | 10.889 | 1,351,198 |
| 2024-05-27 | 16.100 | 16.140 | 15.560 | 15.930 | 11.105 | 2,072,877 |
| 2024-05-24 | 16.170 | 16.250 | 16.000 | 16.010 | 11.160 | 1,341,339 |
| 2024-05-23 | 16.460 | 16.460 | 16.060 | 16.150 | 11.258 | 2,352,851 |
| 2024-05-22 | 16.400 | 16.660 | 16.320 | 16.570 | 11.551 | 2,602,620 |
| 2024-05-21 | 16.380 | 16.480 | 16.310 | 16.360 | 11.404 | 1,249,894 |
| 2024-05-20 | 16.450 | 16.570 | 16.370 | 16.460 | 11.474 | 2,236,565 |
| 2024-05-17 | 16.410 | 16.470 | 16.110 | 16.450 | 11.467 | 2,547,885 |
| 2024-05-16 | 16.180 | 16.570 | 16.180 | 16.340 | 11.390 | 3,087,559 |
| 2024-05-15 | 16.320 | 16.590 | 16.140 | 16.180 | 11.279 | 2,596,057 |
| 2024-05-14 | 16.170 | 16.310 | 16.080 | 16.290 | 11.356 | 897,264 |
| 2024-05-13 | 16.200 | 16.220 | 15.940 | 16.140 | 11.251 | 1,148,279 |
| 2024-05-10 | 16.420 | 16.450 | 16.200 | 16.240 | 11.321 | 1,316,679 |
| 2024-05-09 | 16.200 | 16.430 | 16.200 | 16.380 | 11.418 | 1,954,819 |
| 2024-05-08 | 16.480 | 16.490 | 16.020 | 16.180 | 11.279 | 1,986,088 |
| 2024-05-07 | 16.340 | 16.380 | 16.220 | 16.320 | 11.377 | 1,780,053 |
| 2024-05-06 | 16.210 | 16.390 | 16.050 | 16.300 | 11.363 | 2,034,998 |
| 2024-04-30 | 15.930 | 16.080 | 15.830 | 15.960 | 11.126 | 1,786,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0800 CNY |
| 2024-06-18 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.