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
2025-01-20	10.570	10.720	10.540	10.660	10.604	1,935,969
2025-01-17	10.490	10.780	10.490	10.560	10.505	1,174,840
2025-01-16	10.540	10.650	10.410	10.600	10.545	1,574,360
2025-01-15	10.500	10.690	10.400	10.510	10.455	1,613,020
2025-01-14	10.200	10.500	10.060	10.500	10.445	2,424,681
2025-01-13	9.900	10.150	9.720	10.060	10.007	921,431
2025-01-10	10.330	10.410	9.960	10.000	9.948	1,222,295
2025-01-09	10.310	10.580	10.290	10.330	10.276	1,148,420
2025-01-08	10.320	10.500	10.120	10.410	10.356	1,668,420
2025-01-07	10.130	10.360	10.110	10.310	10.256	1,243,100
2025-01-06	10.050	10.210	9.800	10.130	10.077	1,565,734
2025-01-03	10.500	10.620	10.110	10.130	10.077	1,427,927
2025-01-02	10.510	10.880	10.400	10.500	10.445	2,046,607
2024-12-31	10.730	10.810	10.540	10.600	10.545	1,327,446
2024-12-30	10.850	10.950	10.550	10.740	10.684	1,895,690
2024-12-27	10.690	10.930	10.550	10.850	10.793	1,423,331
2024-12-26	10.500	10.720	10.430	10.650	10.594	1,335,471
2024-12-25	10.640	10.660	10.260	10.500	10.445	2,032,160
2024-12-24	10.690	10.800	10.470	10.660	10.604	1,643,195
2024-12-23	11.260	11.260	10.570	10.600	10.545	3,026,334
2024-12-20	11.140	11.340	11.010	11.270	11.211	1,896,280
2024-12-19	11.000	11.180	10.860	11.110	11.052	1,849,640
2024-12-18	11.230	11.370	11.030	11.040	10.982	2,896,773
2024-12-17	11.580	12.280	11.220	11.230	11.171	4,908,193
2024-12-16	11.500	12.060	11.420	11.730	11.669	8,170,116
2024-12-13	12.480	13.290	12.000	12.090	12.027	16,340,180
2024-12-12	12.380	12.780	12.070	12.750	12.683	7,515,422
2024-12-11	12.150	12.500	11.940	12.470	12.405	4,699,116
2024-12-10	12.400	12.400	12.000	12.170	12.106	2,865,894
2024-12-09	12.050	12.180	11.870	12.030	11.967	2,715,980
2024-12-06	11.760	12.060	11.740	12.040	11.977	3,159,893
2024-12-05	11.700	11.850	11.550	11.750	11.689	1,997,868
2024-12-04	11.790	11.820	11.520	11.700	11.639	2,113,089
2024-12-03	12.000	12.040	11.640	11.790	11.728	2,644,598
2024-12-02	11.680	11.880	11.650	11.850	11.788	2,913,513
2024-11-29	11.470	11.690	11.350	11.650	11.589	3,557,981
2024-11-28	11.260	11.500	11.180	11.470	11.410	3,201,020
2024-11-27	10.910	11.250	10.730	11.240	11.181	3,415,897
2024-11-26	11.090	11.130	10.940	10.980	10.923	1,480,698
2024-11-25	10.850	10.980	10.720	10.940	10.883	1,776,260
2024-11-22	11.120	11.290	10.670	10.710	10.654	2,150,200
2024-11-21	11.190	11.290	11.000	11.150	11.092	2,155,180
2024-11-20	10.810	11.240	10.660	11.120	11.062	2,684,499
2024-11-19	10.660	10.750	10.460	10.740	10.684	1,797,636
2024-11-18	10.830	10.930	10.520	10.600	10.545	2,298,777
2024-11-15	10.930	11.100	10.820	10.830	10.773	1,627,017
2024-11-14	11.210	11.280	10.950	10.960	10.903	1,870,751
2024-11-13	11.180	11.270	10.980	11.200	11.141	1,451,256
2024-11-12	11.240	11.360	11.090	11.180	11.122	2,195,524
2024-11-11	11.150	11.250	11.060	11.250	11.191	1,950,450
2024-11-08	11.280	11.310	11.060	11.110	11.052	2,024,054
2024-11-07	10.990	11.170	10.880	11.160	11.102	2,513,745
2024-11-06	10.990	11.260	10.820	10.920	10.863	2,739,923
2024-11-05	10.770	10.990	10.760	10.990	10.933	2,071,574
2024-11-04	10.630	10.790	10.590	10.780	10.724	1,393,192
2024-11-01	10.980	10.980	10.610	10.620	10.565	2,091,067
2024-10-31	10.790	11.040	10.720	10.990	10.933	2,395,440
2024-10-30	10.860	10.900	10.610	10.730	10.674	1,864,840
2024-10-29	11.040	11.280	10.790	10.900	10.843	2,181,300
2024-10-28	10.960	11.140	10.950	11.050	10.992	2,343,853

← NewerPage 8 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.