Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.400	22.610	22.280	22.510	22.262	2,921,860
2026-04-21	22.880	22.880	22.500	22.580	22.332	3,087,600
2026-04-20	22.690	23.320	22.470	22.970	22.717	4,726,500
2026-04-17	23.130	23.520	22.600	22.650	22.401	6,250,177
2026-04-16	23.390	23.870	22.290	23.140	22.885	8,932,517
2026-04-15	22.120	22.570	22.100	22.280	22.035	3,234,100
2026-04-14	22.100	22.220	21.750	22.150	21.906	3,230,800
2026-04-13	21.850	22.140	21.750	21.900	21.659	2,874,100
2026-04-10	21.620	22.150	21.620	21.930	21.689	2,365,600
2026-04-09	21.890	22.030	21.580	21.590	21.352	2,799,900
2026-04-08	21.050	22.090	21.050	22.060	21.817	4,066,200
2026-04-07	20.800	21.050	20.650	20.950	20.719	2,172,900
2026-04-03	21.300	21.370	20.810	20.900	20.670	2,132,960
2026-04-02	21.150	21.500	21.100	21.300	21.066	2,515,900
2026-04-01	21.270	21.330	21.040	21.310	21.076	3,307,400
2026-03-31	21.620	21.710	21.000	21.000	20.769	3,160,200
2026-03-30	21.320	21.500	20.710	21.340	21.105	3,965,001
2026-03-27	21.000	21.590	20.610	21.540	21.303	4,056,800
2026-03-26	21.530	21.560	21.120	21.120	20.888	4,117,300
2026-03-25	20.740	21.530	20.680	21.530	21.293	4,798,200
2026-03-24	19.880	20.760	19.880	20.730	20.502	5,907,539
2026-03-23	20.020	20.520	19.410	19.570	19.355	5,256,320
2026-03-20	21.000	21.300	20.550	20.560	20.334	4,232,796
2026-03-19	21.790	21.920	21.030	21.130	20.898	4,036,840
2026-03-18	21.720	22.290	21.630	22.020	21.778	2,843,780
2026-03-17	22.650	22.760	21.710	21.740	21.501	5,616,160
2026-03-16	22.930	23.070	22.410	22.650	22.401	4,418,800
2026-03-13	23.820	24.000	22.900	22.930	22.678	6,917,440
2026-03-12	24.320	24.680	23.720	23.900	23.637	8,906,936
2026-03-11	23.550	24.480	23.550	24.310	24.043	9,303,500
2026-03-10	23.290	24.000	23.000	23.710	23.449	4,436,800
2026-03-09	23.000	23.440	22.440	23.280	23.024	5,410,100
2026-03-06	23.300	23.850	23.110	23.400	23.143	3,701,400
2026-03-05	23.200	24.140	23.080	23.590	23.330	5,858,700
2026-03-04	23.260	23.360	22.550	22.910	22.658	4,929,844
2026-03-03	23.940	24.380	23.300	23.470	23.212	6,588,036
2026-03-02	24.100	24.330	23.650	23.820	23.558	6,026,800
2026-02-27	23.980	24.780	23.860	24.620	24.349	7,767,060
2026-02-26	23.850	24.610	23.710	24.130	23.864	6,010,156
2026-02-25	23.780	24.090	23.520	23.940	23.677	4,557,940
2026-02-24	22.990	23.990	22.990	23.880	23.617	5,238,200
2026-02-13	22.860	23.200	22.860	22.920	22.668	2,501,146
2026-02-12	23.340	23.400	22.820	22.940	22.688	3,760,900
2026-02-11	23.690	23.690	23.240	23.290	23.034	2,906,900
2026-02-10	24.300	24.330	23.510	23.580	23.321	5,181,700
2026-02-09	23.700	24.300	23.510	24.180	23.914	5,608,240
2026-02-06	23.380	23.800	23.090	23.490	23.232	3,958,000
2026-02-05	23.350	23.570	23.070	23.440	23.182	3,490,580
2026-02-04	23.800	23.810	23.050	23.400	23.143	5,005,000
2026-02-03	23.360	23.750	23.220	23.730	23.469	4,404,520
2026-02-02	24.220	24.230	23.340	23.370	23.113	5,089,880
2026-01-30	23.420	24.200	23.080	24.140	23.874	7,953,229
2026-01-29	25.000	25.290	23.560	23.780	23.518	10,513,616
2026-01-28	26.470	26.570	25.250	25.370	25.091	8,346,460
2026-01-27	25.590	26.350	24.870	26.000	25.714	8,840,940
2026-01-26	26.510	26.540	25.200	25.600	25.318	10,666,604
2026-01-23	26.480	26.920	25.910	26.640	26.347	11,403,620
2026-01-22	26.290	26.940	26.010	26.500	26.208	10,681,376
2026-01-21	27.470	27.470	25.960	26.370	26.080	16,943,920
2026-01-20	25.110	27.470	24.990	27.470	27.168	21,318,191

← NewerPage 3 of 5 · 243 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.