Hengsheng Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.390	16.670	14.970	16.590	16.590	8,986,400
2026-07-20	16.940	17.390	15.950	16.280	16.280	8,636,676
2026-07-17	17.660	18.180	16.730	16.920	16.920	7,517,386
2026-07-16	18.680	18.830	17.740	17.830	17.830	7,349,100
2026-07-15	19.270	19.430	18.630	18.730	18.730	5,507,936
2026-07-14	19.000	19.470	18.610	19.150	19.150	6,700,500
2026-07-13	20.260	20.600	19.060	19.140	19.140	9,431,060
2026-07-10	21.400	21.500	20.510	20.510	20.510	10,909,290
2026-07-09	21.380	23.350	20.130	21.810	21.810	15,314,994
2026-07-08	24.500	24.980	22.370	22.370	22.370	7,950,340
2026-07-07	24.700	26.060	24.460	24.860	24.860	8,155,781
2026-07-06	25.000	26.540	24.310	25.470	25.470	11,275,150
2026-07-03	28.700	28.750	26.370	26.370	26.370	17,060,760
2026-07-02	26.920	29.480	26.850	29.300	29.300	22,292,390
2026-07-01	27.510	28.160	26.860	27.870	27.870	14,999,940
2026-06-30	27.400	28.240	26.360	27.610	27.610	13,528,000
2026-06-29	28.360	29.250	26.830	27.550	27.550	15,154,940
2026-06-26	29.000	29.620	28.220	28.360	28.360	16,860,190
2026-06-25	29.800	31.680	28.360	30.170	30.170	25,897,134
2026-06-24	28.300	31.900	26.730	30.510	30.510	31,874,860
2026-06-23	27.990	29.070	27.180	29.070	29.070	27,423,000
2026-06-22	25.000	26.430	25.000	26.430	26.430	16,216,020
2026-06-18	24.100	25.580	23.650	24.030	24.030	16,726,520
2026-06-17	24.860	25.030	23.940	24.230	24.230	13,792,500
2026-06-16	25.410	25.770	24.440	25.030	25.030	13,630,840
2026-06-15	25.920	26.600	25.370	25.780	25.780	19,621,340
2026-06-12	24.260	26.570	24.260	25.860	25.860	26,591,050
2026-06-11	24.040	25.680	23.920	24.150	24.150	11,877,150
2026-06-10	26.000	26.080	24.440	24.840	24.840	13,019,600
2026-06-09	26.200	26.350	25.100	26.150	26.150	15,005,685
2026-06-08	25.000	27.650	24.410	26.310	26.310	19,444,200
2026-06-05	28.420	28.490	25.660	26.160	26.160	22,726,975
2026-06-04	28.800	30.250	27.720	28.510	28.510	32,733,592
2026-06-03	25.000	28.280	25.000	28.280	28.280	22,265,424
2026-06-02	25.000	27.000	24.260	25.710	25.710	25,650,643
2026-06-01	28.750	29.000	27.260	27.260	26.960	14,943,323
2026-05-29	28.010	31.000	26.660	30.290	29.957	37,138,881
2026-05-28	25.500	28.180	25.000	28.180	27.870	29,340,471
2026-05-27	25.000	26.650	24.610	25.620	25.338	24,897,278
2026-05-26	24.660	26.700	23.840	25.900	25.615	30,257,124
2026-05-25	22.100	24.310	22.100	24.310	24.043	19,732,440
2026-05-22	20.230	22.100	20.130	22.100	21.857	5,135,140
2026-05-21	20.990	21.140	20.080	20.090	19.869	4,516,260
2026-05-20	21.700	21.790	20.900	21.090	20.858	3,673,340
2026-05-19	21.230	22.080	21.030	21.830	21.590	4,562,800
2026-05-18	21.430	21.520	20.980	21.230	20.996	4,166,540
2026-05-15	22.370	22.500	21.460	21.570	21.333	5,450,460
2026-05-14	22.750	23.560	22.400	22.400	22.154	7,450,200
2026-05-13	21.690	23.160	21.600	22.750	22.500	9,563,540
2026-05-12	22.300	23.370	21.900	22.080	21.837	9,279,400
2026-05-11	22.450	22.460	21.600	21.720	21.481	5,710,512
2026-05-08	22.150	22.550	22.090	22.530	22.282	2,940,540
2026-05-07	21.820	22.180	21.730	22.110	21.867	3,206,780
2026-05-06	21.390	21.830	21.380	21.700	21.461	3,637,520
2026-04-30	20.770	21.500	20.770	21.470	21.234	2,963,300
2026-04-29	20.940	21.680	20.680	21.300	21.066	5,142,480
2026-04-28	21.880	22.120	21.480	21.580	21.343	2,526,720
2026-04-27	21.900	22.170	21.620	22.060	21.817	2,638,580
2026-04-24	22.240	22.380	21.910	21.950	21.708	2,344,540
2026-04-23	22.410	22.590	22.110	22.330	22.084	3,143,860

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3000 CNY
2025-05-28	0.2500 CNY
2024-09-12	0.1000 CNY
2024-05-23	0.2500 CNY
2023-05-09	0.8400 CNY
2022-06-07	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.