Jiangsu Hengshang Energy Conservation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	27.600	31.740	25.970	25.970	25.970	42,587,880
2026-07-17	28.850	28.850	28.850	28.850	28.850	2,309,400
2026-07-16	32.050	32.050	32.050	32.050	32.050	2,709,400
2026-07-15	32.880	35.610	31.180	35.610	35.610	30,737,917
2026-07-14	31.000	32.370	28.020	32.370	32.370	36,924,688
2026-07-13	25.530	29.430	25.530	29.430	29.430	27,758,523
2026-07-10	27.720	27.720	26.540	26.750	26.750	38,703,169
2026-07-09	24.210	25.200	24.100	25.200	25.200	13,201,466
2026-07-08	22.910	22.910	22.800	22.910	22.910	46,714,685
2026-07-07	20.830	20.830	20.830	20.830	20.830	728,947
2026-07-06	18.940	18.940	18.940	18.940	18.940	724,460
2026-07-03	17.220	17.220	17.220	17.220	17.220	605,480
2026-07-02	15.650	15.650	15.650	15.650	15.650	363,200
2026-07-01	14.230	14.230	14.230	14.230	14.230	512,000
2026-06-30	12.940	12.940	12.940	12.940	12.940	0
2026-06-29	12.940	12.940	12.940	12.940	12.940	0
2026-06-26	12.940	12.940	12.940	12.940	12.940	0
2026-06-25	12.940	12.940	12.940	12.940	12.940	0
2026-06-24	12.940	12.940	12.940	12.940	12.940	0
2026-06-23	12.940	12.940	12.940	12.940	12.940	0
2026-06-22	12.940	12.940	12.940	12.940	12.940	0
2026-06-18	12.940	12.940	12.940	12.940	12.940	0
2026-06-17	12.940	12.940	12.940	12.940	12.940	0
2026-06-16	12.940	12.940	12.940	12.940	12.940	0
2026-06-15	11.870	12.940	11.860	12.940	12.940	2,712,900
2026-06-12	11.580	11.800	11.410	11.760	11.760	1,883,576
2026-06-11	11.440	11.600	11.200	11.540	11.540	1,083,156
2026-06-10	11.630	11.720	11.360	11.550	11.550	1,252,300
2026-06-09	11.720	11.940	11.580	11.670	11.670	1,202,200
2026-06-08	11.960	12.150	11.460	11.760	11.760	1,771,840
2026-06-05	11.820	12.230	11.720	12.150	12.150	2,147,420
2026-06-04	12.060	12.170	11.790	11.820	11.820	1,309,323
2026-06-03	12.350	12.400	12.040	12.150	12.150	1,633,760
2026-06-02	12.870	12.880	12.330	12.340	12.340	1,828,620
2026-06-01	12.570	12.880	12.330	12.880	12.880	1,802,080
2026-05-29	13.000	13.030	12.450	12.660	12.660	1,902,200
2026-05-28	13.090	13.090	12.800	13.030	13.030	1,618,642
2026-05-27	13.290	13.330	12.810	12.990	12.990	1,960,142
2026-05-26	13.430	13.470	13.180	13.310	13.310	2,877,320
2026-05-25	13.560	13.670	13.270	13.530	13.530	2,563,083
2026-05-22	13.350	13.620	13.150	13.590	13.590	2,246,880
2026-05-21	13.610	13.760	13.200	13.330	13.330	2,389,532
2026-05-20	13.820	13.820	13.610	13.730	13.730	1,494,900
2026-05-19	13.800	13.930	13.750	13.820	13.820	1,635,869
2026-05-18	13.720	13.860	13.700	13.850	13.850	2,344,900
2026-05-15	13.720	13.920	13.700	13.850	13.850	2,649,820
2026-05-14	13.880	13.900	13.700	13.850	13.850	1,967,200
2026-05-13	13.870	13.910	13.690	13.890	13.890	1,910,380
2026-05-12	14.160	14.200	13.770	13.850	13.850	2,068,300
2026-05-11	14.180	14.250	14.080	14.140	14.140	2,223,638
2026-05-08	13.940	14.190	13.850	14.130	14.130	2,207,440
2026-05-07	13.950	14.090	13.880	13.950	13.950	2,469,677
2026-05-06	13.850	14.070	13.850	13.950	13.950	3,029,617
2026-04-30	13.890	14.000	13.760	13.840	13.840	2,126,235
2026-04-29	13.750	13.970	13.740	13.880	13.880	2,816,581
2026-04-28	13.580	13.940	13.490	13.860	13.860	4,541,343
2026-04-27	13.130	13.430	12.920	13.390	13.390	3,171,307
2026-04-24	13.050	13.170	12.930	13.140	13.140	2,707,823
2026-04-23	13.190	13.230	13.010	13.070	13.070	1,780,317
2026-04-22	13.210	13.320	13.120	13.220	13.220	1,888,940

← NewerPage 2 of 5 · 243 trading daysOlder →

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.