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
2026-04-21	13.460	13.470	13.100	13.250	13.250	2,268,900
2026-04-20	13.480	13.490	13.330	13.460	13.460	1,672,000
2026-04-17	13.420	13.470	13.310	13.400	13.400	1,638,047
2026-04-16	13.300	13.490	13.200	13.480	13.480	1,898,443
2026-04-15	13.480	13.550	13.300	13.340	13.340	2,203,780
2026-04-14	13.510	13.520	13.190	13.520	13.520	2,109,200
2026-04-13	13.330	13.450	13.260	13.440	13.440	1,505,400
2026-04-10	13.370	13.440	13.250	13.430	13.430	1,432,300
2026-04-09	13.520	13.520	13.220	13.350	13.350	1,692,100
2026-04-08	13.470	13.560	13.310	13.540	13.540	2,277,200
2026-04-07	13.170	13.340	12.800	13.260	13.260	3,264,100
2026-04-03	13.410	13.410	12.970	13.170	13.170	2,903,742
2026-04-02	13.580	13.690	13.230	13.390	13.390	2,160,100
2026-04-01	13.870	13.870	13.500	13.600	13.600	1,780,219
2026-03-31	13.660	13.910	13.440	13.640	13.640	2,037,100
2026-03-30	13.390	13.720	13.280	13.670	13.670	2,336,040
2026-03-27	13.290	13.560	13.210	13.500	13.500	2,201,535
2026-03-26	13.440	13.570	13.140	13.380	13.380	2,142,967
2026-03-25	13.060	13.490	12.990	13.420	13.420	2,788,524
2026-03-24	12.880	13.150	12.500	13.030	13.030	2,848,181
2026-03-23	13.180	13.180	12.000	12.740	12.740	2,308,002
2026-03-20	13.710	13.760	13.260	13.290	13.290	2,231,440
2026-03-19	13.970	14.010	13.670	13.710	13.710	1,977,800
2026-03-18	14.070	14.130	13.870	14.080	14.080	1,825,331
2026-03-17	14.230	14.300	13.950	14.090	14.090	2,266,439
2026-03-16	14.140	14.280	14.090	14.240	14.240	1,930,100
2026-03-13	14.200	14.290	14.020	14.160	14.160	2,175,933
2026-03-12	14.370	14.380	14.100	14.210	14.210	2,469,800
2026-03-11	14.400	14.560	14.210	14.380	14.380	2,866,200
2026-03-10	14.190	14.400	14.160	14.400	14.400	2,968,260
2026-03-09	14.220	14.230	13.820	14.200	14.200	3,924,636
2026-03-06	14.160	14.310	14.000	14.300	14.300	2,751,236
2026-03-05	14.120	14.200	13.910	14.080	14.080	2,292,200
2026-03-04	14.160	14.160	13.840	14.080	14.080	1,944,600
2026-03-03	14.160	14.290	13.860	14.090	14.090	2,694,720
2026-03-02	14.480	14.660	14.090	14.170	14.170	2,567,060
2026-02-27	14.680	14.680	14.530	14.630	14.630	1,340,700
2026-02-26	14.740	14.780	14.520	14.660	14.660	1,464,940
2026-02-25	14.770	14.880	14.670	14.720	14.720	1,306,556
2026-02-24	14.690	14.790	14.610	14.750	14.750	1,853,343
2026-02-13	14.560	14.710	14.450	14.610	14.610	1,165,100
2026-02-12	14.670	14.740	14.480	14.540	14.540	1,324,920
2026-02-11	14.720	14.790	14.660	14.710	14.710	1,223,864
2026-02-10	14.800	14.810	14.670	14.720	14.720	1,043,880
2026-02-09	14.680	14.760	14.570	14.760	14.760	1,504,216
2026-02-06	14.560	14.700	14.450	14.560	14.560	1,541,380
2026-02-05	14.590	14.660	14.500	14.590	14.590	1,291,260
2026-02-04	14.490	14.600	14.460	14.560	14.560	1,626,900
2026-02-03	14.350	14.550	14.280	14.480	14.480	1,777,060
2026-02-02	14.410	14.560	14.250	14.280	14.280	2,166,280
2026-01-30	14.170	14.480	14.130	14.400	14.400	2,327,280
2026-01-29	14.200	14.390	14.030	14.180	14.180	1,675,720
2026-01-28	14.370	14.410	14.220	14.240	14.240	862,663
2026-01-27	14.400	14.420	14.010	14.410	14.410	1,376,500
2026-01-26	14.550	14.600	14.230	14.450	14.450	1,565,435
2026-01-23	14.690	14.690	14.490	14.510	14.510	1,012,300
2026-01-22	14.420	14.650	14.380	14.610	14.610	1,596,175
2026-01-21	14.340	14.440	14.300	14.420	14.420	1,357,180
2026-01-20	14.360	14.620	14.320	14.410	14.410	2,315,582
2026-01-19	14.200	14.390	14.130	14.390	14.390	1,690,940

← NewerPage 3 of 15 · 849 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.