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
2026-01-16	14.230	14.290	14.150	14.190	14.190	1,141,340
2026-01-15	14.150	14.280	14.100	14.240	14.240	1,227,240
2026-01-14	14.220	14.300	14.040	14.220	14.220	1,559,680
2026-01-13	14.170	14.280	14.000	14.240	14.240	1,743,482
2026-01-12	14.110	14.200	14.020	14.170	14.170	1,820,080
2026-01-09	14.100	14.200	13.960	14.100	14.100	1,095,263
2026-01-08	13.970	14.180	13.880	14.110	14.110	1,440,500
2026-01-07	14.200	14.200	13.910	14.050	14.050	1,528,500
2026-01-06	14.150	14.270	13.970	14.200	14.200	1,609,680
2026-01-05	13.740	14.100	13.720	14.050	14.050	2,299,980
2025-12-31	13.750	13.810	13.600	13.740	13.740	1,885,822
2025-12-30	13.960	13.960	13.710	13.750	13.750	1,117,600
2025-12-29	13.970	13.980	13.630	13.950	13.950	1,438,200
2025-12-26	14.150	14.150	13.910	13.990	13.990	1,078,820
2025-12-25	14.090	14.140	13.980	14.100	14.100	1,446,480
2025-12-24	13.950	14.080	13.860	14.040	14.040	1,334,660
2025-12-23	13.990	14.000	13.800	13.940	13.940	1,492,600
2025-12-22	14.120	14.180	13.870	14.000	14.000	1,745,040
2025-12-19	13.840	14.120	13.820	14.120	14.120	2,147,819
2025-12-18	13.660	13.980	13.580	13.830	13.830	1,600,500
2025-12-17	13.650	13.750	13.400	13.690	13.690	1,604,200
2025-12-16	13.850	13.850	13.430	13.690	13.690	1,348,650
2025-12-15	13.810	13.880	13.660	13.860	13.860	1,160,700
2025-12-12	13.970	14.150	13.770	13.880	13.880	1,447,700
2025-12-11	14.370	14.380	13.900	13.990	13.990	1,726,517
2025-12-10	14.650	14.690	14.350	14.350	14.350	1,814,400
2025-12-09	14.750	14.770	14.600	14.650	14.650	1,668,900
2025-12-08	14.750	14.870	14.630	14.740	14.740	2,597,662
2025-12-05	14.490	14.750	14.320	14.710	14.710	3,339,420
2025-12-04	14.750	14.750	14.220	14.500	14.500	3,621,420
2025-12-03	14.780	14.810	14.630	14.700	14.700	1,979,475
2025-12-02	14.800	14.800	14.580	14.760	14.760	1,634,382
2025-12-01	14.810	14.870	14.720	14.780	14.780	1,339,400
2025-11-28	14.680	14.830	14.540	14.810	14.810	2,629,600
2025-11-27	14.580	14.790	14.470	14.660	14.660	2,839,860
2025-11-26	14.640	14.680	14.420	14.540	14.540	1,829,940
2025-11-25	14.580	14.720	14.500	14.620	14.620	2,290,100
2025-11-24	14.570	14.690	14.320	14.560	14.560	2,397,331
2025-11-21	14.870	14.900	14.290	14.550	14.550	2,833,744
2025-11-20	14.920	14.920	14.650	14.870	14.870	1,871,300
2025-11-19	15.160	15.240	14.770	14.900	14.900	3,639,954
2025-11-18	15.130	15.330	15.080	15.240	15.240	5,013,680
2025-11-17	14.900	15.320	14.900	15.120	15.120	5,354,340
2025-11-14	14.710	15.350	14.610	15.140	15.140	8,000,880
2025-11-13	14.630	14.690	14.410	14.690	14.690	2,124,800
2025-11-12	14.600	14.710	14.520	14.570	14.570	1,720,180
2025-11-11	14.500	14.600	14.430	14.570	14.570	1,380,005
2025-11-10	14.500	14.540	14.420	14.470	14.470	1,053,200
2025-11-07	14.480	14.530	14.420	14.480	14.480	1,299,725
2025-11-06	14.530	14.530	14.290	14.500	14.500	1,587,580
2025-11-05	14.400	14.640	14.280	14.510	14.510	2,823,020
2025-11-04	14.390	14.440	14.280	14.420	14.420	1,865,660
2025-11-03	14.360	14.540	14.260	14.390	14.390	1,444,300
2025-10-31	14.280	14.370	14.220	14.360	14.360	1,811,608
2025-10-30	14.440	14.440	14.220	14.290	14.290	1,280,851
2025-10-29	14.550	14.620	14.290	14.450	14.450	2,338,960
2025-10-28	14.620	14.680	14.520	14.560	14.560	1,396,100
2025-10-27	14.610	14.730	14.480	14.620	14.620	1,736,040
2025-10-24	14.500	14.590	14.400	14.590	14.590	1,521,060
2025-10-23	14.420	14.490	14.330	14.480	14.480	1,238,500

← NewerPage 4 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.