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
2025-04-23	12.490	12.580	12.350	12.490	12.425	3,760,779
2025-04-22	12.500	12.580	12.320	12.480	12.415	4,447,279
2025-04-21	12.420	12.650	12.250	12.510	12.445	5,392,379
2025-04-18	12.300	12.420	12.130	12.390	12.325	4,037,614
2025-04-17	12.160	12.480	12.100	12.320	12.256	4,492,220
2025-04-16	12.130	12.240	12.010	12.220	12.156	3,301,180
2025-04-15	12.200	12.270	11.860	12.260	12.196	5,674,720
2025-04-14	11.990	12.250	11.860	12.130	12.067	5,872,400
2025-04-11	11.640	12.160	11.600	11.900	11.838	5,416,840
2025-04-10	11.730	11.980	11.470	11.820	11.758	4,545,872
2025-04-09	10.940	11.730	10.500	11.560	11.500	3,379,560
2025-04-08	11.120	11.270	10.900	11.140	11.082	2,737,788
2025-04-07	11.480	11.650	10.730	11.050	10.992	3,395,400
2025-04-03	11.930	11.960	11.810	11.920	11.858	1,826,080
2025-04-02	11.950	11.960	11.810	11.930	11.868	2,540,120
2025-04-01	11.890	11.950	11.650	11.870	11.808	2,726,060
2025-03-31	11.700	11.770	11.470	11.690	11.629	2,327,769
2025-03-28	11.980	11.980	11.550	11.700	11.639	3,229,562
2025-03-27	11.990	11.990	11.680	11.850	11.788	3,587,960
2025-03-26	11.670	11.950	11.530	11.900	11.838	3,064,244
2025-03-25	11.660	11.660	11.360	11.640	11.579	2,297,278
2025-03-24	11.680	11.680	11.240	11.510	11.450	2,929,322
2025-03-21	11.730	11.950	11.460	11.620	11.559	2,546,816
2025-03-20	11.750	11.750	11.530	11.650	11.589	1,707,734
2025-03-19	11.750	11.750	11.480	11.640	11.579	2,363,834
2025-03-18	11.690	11.700	11.510	11.680	11.619	1,825,109
2025-03-17	11.580	11.630	11.450	11.570	11.510	2,090,356
2025-03-14	11.480	11.510	11.260	11.470	11.410	2,369,582
2025-03-13	11.470	11.470	11.100	11.360	11.301	2,447,891
2025-03-12	11.390	11.560	11.220	11.410	11.350	1,944,580
2025-03-11	11.140	11.460	10.990	11.410	11.350	2,871,560
2025-03-10	11.180	11.350	11.070	11.170	11.112	2,555,394
2025-03-07	10.980	11.100	10.940	11.090	11.032	2,406,180
2025-03-06	10.850	11.040	10.800	11.030	10.972	2,931,920
2025-03-05	10.810	10.880	10.660	10.850	10.793	1,993,415
2025-03-04	10.680	10.820	10.580	10.810	10.754	1,753,480
2025-03-03	10.690	10.790	10.590	10.650	10.594	2,237,976
2025-02-28	10.770	10.820	10.610	10.640	10.584	1,931,100
2025-02-27	10.820	10.840	10.700	10.810	10.754	1,979,508
2025-02-26	10.700	10.850	10.700	10.810	10.754	2,149,660
2025-02-25	10.760	10.840	10.700	10.730	10.674	2,518,014
2025-02-24	10.720	10.830	10.620	10.810	10.754	2,890,980
2025-02-21	10.680	10.750	10.610	10.710	10.654	2,431,709
2025-02-20	10.670	10.780	10.660	10.730	10.674	3,366,869
2025-02-19	10.650	10.780	10.590	10.740	10.684	3,935,620
2025-02-18	10.700	10.800	10.620	10.650	10.594	5,318,411
2025-02-17	10.970	11.120	10.560	10.830	10.773	11,914,460
2025-02-14	12.020	13.200	11.370	11.410	11.350	16,564,930
2025-02-13	12.020	12.050	11.800	12.000	11.937	3,231,120
2025-02-12	11.580	12.040	11.580	11.970	11.907	4,178,985
2025-02-11	11.620	11.660	11.500	11.620	11.559	2,762,679
2025-02-10	11.250	11.710	11.120	11.600	11.539	4,930,368
2025-02-07	10.670	11.320	10.670	11.180	11.122	4,191,956
2025-02-06	10.690	10.730	10.550	10.720	10.664	1,669,254
2025-02-05	10.690	10.740	10.500	10.640	10.584	2,133,715
2025-01-27	10.410	10.750	10.410	10.640	10.584	2,428,788
2025-01-24	10.340	10.420	10.260	10.410	10.356	1,229,680
2025-01-23	10.510	10.580	10.310	10.310	10.256	1,650,940
2025-01-22	10.500	10.630	10.380	10.400	10.346	1,314,920
2025-01-21	10.690	10.760	10.440	10.520	10.465	1,846,855

← NewerPage 7 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.