Jiangsu Hengshang Energy Conservation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.820 | 10.990 | 10.820 | 10.960 | 10.903 | 1,398,430 |
| 2024-10-24 | 10.800 | 10.870 | 10.750 | 10.820 | 10.763 | 1,644,840 |
| 2024-10-23 | 10.780 | 10.890 | 10.670 | 10.780 | 10.724 | 2,349,131 |
| 2024-10-22 | 10.550 | 10.780 | 10.450 | 10.710 | 10.654 | 2,470,606 |
| 2024-10-21 | 10.490 | 10.580 | 10.400 | 10.510 | 10.455 | 1,652,640 |
| 2024-10-18 | 10.300 | 10.530 | 10.300 | 10.450 | 10.395 | 1,864,155 |
| 2024-10-17 | 10.570 | 10.580 | 10.250 | 10.260 | 10.206 | 983,620 |
| 2024-10-16 | 10.290 | 10.550 | 10.290 | 10.480 | 10.425 | 980,360 |
| 2024-10-15 | 10.540 | 10.610 | 10.370 | 10.380 | 10.326 | 924,580 |
| 2024-10-14 | 10.370 | 10.610 | 10.350 | 10.540 | 10.485 | 1,246,795 |
| 2024-10-11 | 10.800 | 10.880 | 10.250 | 10.370 | 10.316 | 1,668,171 |
| 2024-10-10 | 10.620 | 10.880 | 10.470 | 10.670 | 10.614 | 1,828,540 |
| 2024-10-09 | 11.230 | 11.230 | 10.440 | 10.460 | 10.405 | 3,159,608 |
| 2024-10-08 | 12.100 | 12.110 | 11.060 | 11.420 | 11.360 | 5,831,438 |
| 2024-09-30 | 10.740 | 11.160 | 10.360 | 11.050 | 10.992 | 5,144,698 |
| 2024-09-27 | 9.990 | 10.300 | 9.990 | 10.260 | 10.206 | 1,561,655 |
| 2024-09-26 | 9.710 | 9.940 | 9.680 | 9.940 | 9.888 | 1,005,960 |
| 2024-09-25 | 9.790 | 9.870 | 9.660 | 9.680 | 9.629 | 1,267,691 |
| 2024-09-24 | 9.450 | 9.700 | 9.400 | 9.690 | 9.639 | 767,360 |
| 2024-09-23 | 9.300 | 9.440 | 9.270 | 9.420 | 9.371 | 402,700 |
| 2024-09-20 | 9.450 | 9.610 | 9.330 | 9.370 | 9.321 | 638,486 |
| 2024-09-19 | 9.250 | 9.500 | 9.250 | 9.450 | 9.401 | 395,486 |
| 2024-09-18 | 9.460 | 9.460 | 9.120 | 9.240 | 9.192 | 507,400 |
| 2024-09-13 | 9.580 | 9.580 | 9.410 | 9.450 | 9.401 | 499,662 |
| 2024-09-12 | 9.590 | 9.710 | 9.520 | 9.560 | 9.510 | 680,441 |
| 2024-09-11 | 9.490 | 9.630 | 9.450 | 9.550 | 9.500 | 659,135 |
| 2024-09-10 | 9.550 | 9.550 | 9.310 | 9.500 | 9.450 | 578,500 |
| 2024-09-09 | 9.550 | 9.620 | 9.450 | 9.490 | 9.440 | 390,583 |
| 2024-09-06 | 9.810 | 9.830 | 9.530 | 9.550 | 9.500 | 537,655 |
| 2024-09-05 | 9.700 | 9.840 | 9.670 | 9.800 | 9.749 | 546,643 |
| 2024-09-04 | 9.780 | 9.850 | 9.660 | 9.700 | 9.649 | 505,638 |
| 2024-09-03 | 9.710 | 9.920 | 9.670 | 9.780 | 9.729 | 535,883 |
| 2024-09-02 | 9.850 | 9.890 | 9.730 | 9.730 | 9.679 | 545,500 |
| 2024-08-30 | 9.710 | 9.940 | 9.640 | 9.850 | 9.799 | 866,517 |
| 2024-08-29 | 9.570 | 9.700 | 9.510 | 9.690 | 9.639 | 731,800 |
| 2024-08-28 | 9.600 | 9.620 | 9.420 | 9.570 | 9.520 | 623,219 |
| 2024-08-27 | 9.610 | 9.680 | 9.470 | 9.550 | 9.500 | 652,320 |
| 2024-08-26 | 9.530 | 9.670 | 9.500 | 9.610 | 9.560 | 809,496 |
| 2024-08-23 | 9.600 | 9.640 | 9.460 | 9.520 | 9.470 | 502,380 |
| 2024-08-22 | 9.750 | 9.770 | 9.580 | 9.600 | 9.550 | 550,070 |
| 2024-08-21 | 9.750 | 9.800 | 9.660 | 9.700 | 9.649 | 539,910 |
| 2024-08-20 | 9.920 | 9.950 | 9.660 | 9.720 | 9.669 | 824,100 |
| 2024-08-19 | 9.970 | 10.020 | 9.810 | 9.960 | 9.908 | 718,900 |
| 2024-08-16 | 10.090 | 10.100 | 9.970 | 9.970 | 9.918 | 942,460 |
| 2024-08-15 | 10.180 | 10.230 | 10.020 | 10.060 | 10.007 | 1,722,320 |
| 2024-08-14 | 10.340 | 10.580 | 10.160 | 10.200 | 10.147 | 1,579,680 |
| 2024-08-13 | 10.490 | 10.740 | 10.270 | 10.420 | 10.366 | 2,433,894 |
| 2024-08-12 | 10.830 | 10.900 | 10.530 | 10.580 | 10.525 | 1,221,460 |
| 2024-08-09 | 10.660 | 11.000 | 10.480 | 10.670 | 10.614 | 1,399,519 |
| 2024-08-08 | 10.570 | 10.650 | 10.380 | 10.550 | 10.495 | 864,000 |
| 2024-08-07 | 10.540 | 10.700 | 10.540 | 10.570 | 10.515 | 721,618 |
| 2024-08-06 | 10.500 | 10.810 | 10.480 | 10.550 | 10.495 | 1,049,335 |
| 2024-08-05 | 10.680 | 11.230 | 10.490 | 10.490 | 10.435 | 2,112,130 |
| 2024-08-02 | 10.880 | 11.090 | 10.690 | 10.800 | 10.744 | 1,978,235 |
| 2024-08-01 | 10.780 | 11.080 | 10.660 | 10.990 | 10.933 | 3,020,125 |
| 2024-07-31 | 10.870 | 10.870 | 10.590 | 10.790 | 10.734 | 2,219,931 |
| 2024-07-30 | 10.600 | 10.850 | 10.500 | 10.810 | 10.754 | 2,210,079 |
| 2024-07-29 | 10.480 | 10.610 | 10.360 | 10.600 | 10.545 | 1,072,493 |
| 2024-07-26 | 10.300 | 10.620 | 10.250 | 10.490 | 10.435 | 2,560,931 |
| 2024-07-25 | 10.330 | 10.400 | 10.190 | 10.270 | 10.216 | 869,021 |
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.