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
2025-07-22	15.190	15.350	14.850	14.950	14.950	4,870,766
2025-07-21	15.430	15.710	15.210	15.250	15.250	4,484,237
2025-07-18	15.330	15.440	15.090	15.440	15.440	3,494,687
2025-07-17	15.320	15.400	15.240	15.280	15.280	3,485,980
2025-07-16	15.190	15.320	15.120	15.320	15.320	3,856,960
2025-07-15	15.220	15.240	15.050	15.190	15.190	3,815,600
2025-07-14	15.120	15.330	15.050	15.300	15.220	4,093,255
2025-07-11	15.080	15.180	14.930	15.120	15.041	3,463,995
2025-07-10	15.030	15.100	14.610	15.080	15.001	3,854,624
2025-07-09	15.080	15.200	15.030	15.030	14.951	4,169,100
2025-07-08	14.860	15.140	14.820	15.110	15.031	5,692,255
2025-07-07	14.730	14.870	14.700	14.850	14.772	3,151,820
2025-07-04	14.800	14.840	14.680	14.760	14.683	2,803,320
2025-07-03	14.680	14.800	14.590	14.800	14.723	4,086,600
2025-07-02	14.700	14.710	14.600	14.690	14.613	3,607,815
2025-07-01	14.600	14.700	14.430	14.700	14.623	4,512,700
2025-06-30	14.220	14.600	14.120	14.600	14.524	5,725,935
2025-06-27	14.130	14.310	14.070	14.250	14.176	6,121,445
2025-06-26	14.050	14.170	13.920	14.130	14.056	5,019,860
2025-06-25	13.980	14.110	13.890	14.060	13.987	5,734,460
2025-06-24	13.690	13.980	13.630	13.980	13.907	5,364,186
2025-06-23	13.420	13.740	13.320	13.700	13.628	3,423,080
2025-06-20	13.480	13.590	13.360	13.450	13.380	1,957,240
2025-06-19	13.610	13.620	13.350	13.490	13.420	2,342,446
2025-06-18	13.570	13.650	13.420	13.630	13.559	3,098,560
2025-06-17	13.490	13.580	13.360	13.580	13.509	2,952,380
2025-06-16	13.310	13.630	13.250	13.440	13.370	4,237,334
2025-06-13	13.520	13.580	13.150	13.340	13.270	7,000,620
2025-06-12	13.810	13.820	13.310	13.530	13.459	3,740,512
2025-06-11	13.760	13.840	13.620	13.820	13.748	2,941,500
2025-06-10	13.880	13.920	13.610	13.750	13.678	4,304,020
2025-06-09	13.730	13.880	13.610	13.870	13.798	4,098,000
2025-06-06	13.660	13.730	13.030	13.710	13.638	4,231,920
2025-06-05	13.650	13.660	13.520	13.620	13.549	3,328,180
2025-06-04	13.560	13.680	13.440	13.660	13.589	5,658,220
2025-06-03	13.500	13.680	13.410	13.570	13.499	4,119,880
2025-05-30	13.480	13.580	13.400	13.570	13.499	2,893,415
2025-05-29	13.250	13.540	13.090	13.540	13.469	4,719,735
2025-05-28	13.210	13.320	13.140	13.220	13.151	2,971,679
2025-05-27	13.030	13.240	12.950	13.210	13.141	3,496,340
2025-05-26	12.950	13.150	12.820	13.060	12.992	2,686,083
2025-05-23	13.010	13.160	12.830	12.880	12.813	4,136,315
2025-05-22	13.640	13.670	12.900	12.980	12.912	6,450,575
2025-05-21	13.680	13.730	13.460	13.640	13.569	2,680,500
2025-05-20	13.480	13.720	13.360	13.720	13.648	4,140,496
2025-05-19	13.350	13.450	13.210	13.450	13.380	2,701,800
2025-05-16	13.200	13.330	13.100	13.300	13.231	2,253,380
2025-05-15	13.190	13.300	13.120	13.170	13.101	2,399,283
2025-05-14	13.390	13.390	13.050	13.220	13.151	3,288,952
2025-05-13	13.500	13.500	13.220	13.280	13.211	2,623,934
2025-05-12	13.200	13.410	13.020	13.410	13.340	3,690,375
2025-05-09	13.160	13.290	13.080	13.230	13.161	3,907,776
2025-05-08	12.980	13.300	12.950	13.200	13.131	5,312,572
2025-05-07	13.050	13.150	12.870	13.050	12.982	4,462,832
2025-05-06	12.680	13.080	12.580	12.990	12.922	6,936,008
2025-04-30	12.700	12.790	12.500	12.600	12.534	4,343,320
2025-04-29	12.380	12.790	12.250	12.690	12.624	6,915,346
2025-04-28	12.210	12.330	11.900	12.210	12.146	4,184,021
2025-04-25	12.530	12.540	12.330	12.490	12.425	3,616,572
2025-04-24	12.500	12.650	12.420	12.440	12.375	3,448,037

← NewerPage 6 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.