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
2026-10-19	16.710	16.890	15.980	16.800	16.800	5,412,088
2026-10-16	17.420	17.530	16.770	16.840	16.840	4,845,296
2026-10-15	17.150	17.700	16.990	17.150	17.150	5,704,450
2026-10-14	18.030	18.500	17.620	17.700	17.700	6,068,620
2026-10-13	17.470	18.190	17.050	18.030	18.030	7,423,100
2026-10-12	18.860	18.860	17.800	17.890	17.890	8,401,145
2026-10-09	19.370	19.380	17.620	18.650	18.650	17,884,502
2026-10-08	18.010	19.560	18.000	19.560	19.560	7,300,745
2026-09-30	18.050	18.560	17.720	17.780	17.780	5,076,900
2026-09-29	18.180	18.490	17.970	17.980	17.980	5,919,510
2026-09-28	19.360	19.530	18.310	18.390	18.390	8,996,564
2026-09-24	19.600	20.320	19.560	19.630	19.630	10,204,902
2026-09-23	20.780	21.460	19.710	20.060	20.060	16,804,302
2026-09-22	19.830	21.430	19.830	20.700	20.700	22,775,816
2026-09-21	20.600	20.600	19.690	19.810	19.810	10,457,539
2026-09-18	19.300	19.890	19.260	19.610	19.610	8,440,972
2026-09-17	19.200	19.240	18.780	19.170	19.170	6,106,000
2026-09-16	18.770	19.210	18.410	19.040	19.040	6,757,622
2026-09-15	19.040	19.080	18.530	18.610	18.610	5,691,800
2026-09-14	18.850	19.150	18.760	18.990	18.990	5,403,161
2026-09-11	19.280	19.320	18.630	19.000	19.000	8,638,253
2026-09-10	19.420	20.300	19.190	19.340	19.340	8,214,221
2026-09-09	20.530	20.640	19.500	19.610	19.610	11,808,681
2026-09-08	20.100	20.580	19.780	20.440	20.440	10,363,293
2026-09-07	20.170	20.570	20.010	20.240	20.240	8,408,817
2026-09-04	20.430	20.600	19.970	20.110	20.110	9,007,275
2026-09-03	21.220	21.220	20.190	20.400	20.400	10,983,903
2026-09-02	21.150	21.570	20.500	20.800	20.800	16,752,845
2026-09-01	22.900	23.000	21.900	22.050	22.050	15,176,398
2026-08-31	22.690	23.990	22.150	22.450	22.450	19,235,209
2026-08-28	23.630	24.300	22.690	22.750	22.750	24,234,308
2026-08-27	22.580	24.440	22.060	24.440	24.440	18,892,345
2026-08-26	22.000	22.460	21.290	22.220	22.220	14,921,933
2026-08-25	21.860	21.990	21.100	21.770	21.770	13,705,928
2026-08-24	23.250	23.330	21.100	21.970	21.970	18,293,500
2026-08-21	23.500	23.760	22.730	23.390	23.390	14,825,587
2026-08-20	23.180	24.730	22.630	23.880	23.880	20,786,281
2026-08-19	24.910	25.500	24.090	24.090	24.090	17,260,362
2026-08-18	26.180	27.620	25.590	26.770	26.770	27,017,841
2026-08-17	25.450	26.780	24.600	26.220	26.220	27,781,001
2026-08-14	29.350	29.880	26.080	26.080	26.080	33,973,250
2026-08-13	30.870	33.000	28.850	28.980	28.980	37,002,352
2026-08-12	30.000	32.760	29.130	31.200	31.200	42,658,192
2026-08-11	27.250	30.340	26.840	30.340	30.340	34,099,714
2026-08-10	28.340	28.520	25.340	27.580	27.580	37,212,509
2026-08-07	24.500	27.500	24.280	27.500	27.500	24,801,627
2026-08-06	25.820	26.530	24.800	25.000	25.000	26,242,744
2026-08-05	25.970	26.990	24.510	26.170	26.170	34,747,159
2026-08-04	25.550	26.200	23.940	26.020	26.020	33,350,657
2026-08-03	24.490	26.500	23.710	25.510	25.510	33,159,721
2026-07-31	28.830	28.830	24.910	25.000	25.000	47,270,364
2026-07-30	23.480	26.210	22.580	26.210	26.210	31,652,264
2026-07-29	24.220	24.990	22.940	23.830	23.830	30,662,368
2026-07-28	26.930	28.250	25.490	25.490	25.490	26,665,597
2026-07-27	26.280	28.320	23.860	28.320	28.320	30,536,704
2026-07-24	24.600	27.550	24.600	26.510	26.510	30,054,003
2026-07-23	24.500	25.940	23.670	25.800	25.800	32,365,377
2026-07-22	22.980	25.400	22.510	24.670	24.670	34,495,969
2026-07-21	23.370	25.790	23.370	23.400	23.400	40,052,972
2026-07-20	27.600	31.740	25.970	25.970	25.970	42,587,880

Page 1 of 1 · 60 trading days

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.