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
2025-10-22	14.390	14.450	14.300	14.420	14.420	1,639,380
2025-10-21	14.120	14.380	13.980	14.370	14.370	2,029,520
2025-10-20	14.000	14.120	13.970	14.050	14.050	1,218,120
2025-10-17	14.000	14.120	13.840	13.980	13.980	1,576,200
2025-10-16	14.090	14.100	13.910	14.030	14.030	1,364,660
2025-10-15	14.110	14.220	13.980	14.100	14.100	1,447,200
2025-10-14	14.200	14.250	13.960	14.100	14.100	1,634,720
2025-10-13	13.880	14.210	13.610	14.180	14.180	1,833,300
2025-10-10	14.010	14.220	13.920	14.040	14.040	1,574,537
2025-10-09	14.050	14.100	13.850	13.990	13.990	1,165,880
2025-09-30	14.140	14.240	13.960	13.980	13.980	1,000,200
2025-09-29	14.000	14.150	13.730	14.150	14.150	1,966,680
2025-09-26	14.020	14.060	13.850	14.010	14.010	1,635,500
2025-09-25	14.100	14.300	13.900	14.020	14.020	1,685,140
2025-09-24	13.150	14.140	13.150	14.080	14.080	2,098,925
2025-09-23	13.870	14.000	13.560	13.980	13.980	2,726,205
2025-09-22	14.290	14.290	13.860	13.980	13.980	1,510,180
2025-09-19	14.000	14.130	13.900	14.110	14.110	1,358,200
2025-09-18	14.250	14.330	13.880	14.000	14.000	1,860,335
2025-09-17	14.400	14.450	14.250	14.260	14.260	1,310,500
2025-09-16	14.190	14.430	14.150	14.390	14.390	1,504,315
2025-09-15	14.190	14.300	14.090	14.160	14.160	1,771,148
2025-09-12	14.610	14.700	14.190	14.190	14.190	2,756,960
2025-09-11	14.680	14.680	13.900	14.600	14.600	3,696,768
2025-09-10	14.740	14.800	14.600	14.680	14.680	1,100,095
2025-09-09	14.970	14.970	14.670	14.780	14.780	1,485,098
2025-09-08	14.530	15.140	14.490	14.940	14.940	2,928,494
2025-09-05	14.670	14.710	14.480	14.500	14.500	2,133,720
2025-09-04	14.570	14.890	14.510	14.690	14.690	2,048,204
2025-09-03	14.980	14.980	14.480	14.700	14.700	2,449,538
2025-09-02	15.000	15.000	14.520	14.960	14.960	2,660,978
2025-09-01	15.080	15.180	14.710	14.970	14.970	2,914,743
2025-08-29	15.110	15.110	14.710	15.010	15.010	2,674,740
2025-08-28	15.500	15.590	14.780	15.110	15.110	3,466,973
2025-08-27	16.000	16.000	15.430	15.450	15.450	2,589,360
2025-08-26	15.920	16.070	15.780	16.000	16.000	2,082,919
2025-08-25	15.980	16.030	15.730	15.920	15.920	2,718,819
2025-08-22	15.830	15.960	15.700	15.950	15.950	2,708,818
2025-08-21	15.960	16.030	15.780	15.900	15.900	2,442,960
2025-08-20	15.750	15.930	15.620	15.930	15.930	2,793,620
2025-08-19	15.510	15.850	15.410	15.760	15.760	2,391,800
2025-08-18	15.290	15.560	15.290	15.530	15.530	2,486,170
2025-08-15	15.470	15.590	15.160	15.250	15.250	2,892,379
2025-08-14	15.630	15.960	15.300	15.300	15.300	5,146,662
2025-08-13	16.490	16.520	15.590	15.650	15.650	4,865,082
2025-08-12	16.550	16.660	16.320	16.480	16.480	2,532,380
2025-08-11	15.860	16.760	15.800	16.500	16.500	4,920,548
2025-08-08	15.680	15.850	15.620	15.820	15.820	2,995,380
2025-08-07	15.620	15.810	15.530	15.690	15.690	3,309,860
2025-08-06	15.490	15.670	15.310	15.660	15.660	3,554,000
2025-08-05	15.130	15.410	15.100	15.410	15.410	3,796,000
2025-08-04	14.900	15.180	14.810	15.140	15.140	3,689,280
2025-08-01	14.650	14.930	14.600	14.890	14.890	2,968,140
2025-07-31	14.690	14.730	14.550	14.650	14.650	2,992,660
2025-07-30	14.790	14.810	14.620	14.730	14.730	2,246,831
2025-07-29	14.830	14.850	14.550	14.800	14.800	3,030,356
2025-07-28	14.750	14.880	14.660	14.820	14.820	2,826,440
2025-07-25	14.770	14.820	14.500	14.710	14.710	3,818,460
2025-07-24	14.920	15.010	14.600	14.750	14.750	4,232,360
2025-07-23	14.980	15.150	14.780	14.850	14.850	2,755,216

← NewerPage 5 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.