Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.110	27.470	24.990	27.470	27.168	21,318,191
2026-01-19	26.730	26.800	24.700	24.970	24.695	21,061,100
2026-01-16	28.800	30.000	26.270	26.860	26.564	31,258,722
2026-01-15	25.360	27.840	25.360	27.840	27.534	24,087,210
2026-01-14	24.000	25.760	23.800	25.310	25.032	25,896,024
2026-01-13	23.310	24.280	23.250	23.820	23.558	21,817,624
2026-01-12	23.260	23.580	22.940	23.330	23.073	11,329,320
2026-01-09	23.100	23.330	22.710	23.250	22.994	11,714,110
2026-01-08	22.710	23.250	22.610	23.100	22.846	12,156,400
2026-01-07	22.800	22.900	22.560	22.680	22.430	9,706,900
2026-01-06	22.740	23.070	22.650	22.740	22.490	10,196,920
2026-01-05	22.560	22.980	22.460	22.740	22.490	9,347,440
2025-12-31	23.390	23.390	22.260	22.560	22.312	13,108,171
2025-12-30	22.690	23.520	22.690	23.160	22.905	14,454,264
2025-12-29	25.870	25.870	23.310	23.310	23.054	23,135,598
2025-12-26	26.580	28.400	25.460	25.900	25.615	22,003,148
2025-12-25	27.700	27.800	25.440	27.230	26.930	19,081,044
2025-12-24	30.700	30.700	28.150	28.150	27.840	11,096,440
2025-12-23	35.000	35.670	31.280	31.280	30.936	15,970,760
2025-12-22	32.950	35.200	32.190	34.750	34.368	10,813,130
2025-12-19	33.700	34.960	32.930	32.980	32.617	11,339,530
2025-12-18	34.400	34.410	33.540	33.660	33.290	3,268,100
2025-12-17	34.400	34.660	33.500	33.990	33.616	3,316,379
2025-12-16	35.100	35.300	33.880	34.200	33.824	4,732,200
2025-12-15	35.500	36.280	34.530	35.080	34.694	4,067,380
2025-12-12	34.250	35.600	34.140	35.290	34.902	5,338,800
2025-12-11	36.060	36.060	34.070	34.110	33.735	6,612,861
2025-12-10	35.000	36.680	33.400	35.420	35.030	13,087,947
2025-12-09	37.970	38.310	36.600	36.750	36.346	4,373,940
2025-12-08	38.310	38.380	37.190	37.970	37.552	5,244,380
2025-12-05	38.900	38.920	37.280	38.310	37.888	8,446,400
2025-12-04	42.680	42.680	38.620	38.900	38.472	9,690,620
2025-12-03	42.500	44.700	42.300	42.890	42.418	8,509,376
2025-12-02	41.740	42.080	40.760	41.930	41.469	5,512,897
2025-12-01	43.600	45.000	41.200	41.930	41.469	9,734,780
2025-11-28	42.100	43.600	41.190	43.600	43.120	6,482,380
2025-11-27	42.900	42.900	41.180	41.750	41.291	6,088,440
2025-11-26	41.690	43.490	41.150	43.000	42.527	8,800,737
2025-11-25	39.650	42.240	39.330	41.640	41.182	7,856,620
2025-11-24	38.800	40.300	38.200	39.970	39.530	6,627,757
2025-11-21	40.110	40.160	38.360	38.780	38.353	4,527,220
2025-11-20	39.900	40.790	39.010	40.250	39.807	5,655,060
2025-11-19	39.990	40.250	38.700	39.270	38.838	5,411,020
2025-11-18	38.600	39.990	38.020	39.990	39.550	6,536,060
2025-11-17	37.390	38.580	37.160	38.320	37.898	5,918,760
2025-11-14	39.700	40.660	38.010	38.390	37.968	9,578,830
2025-11-13	41.140	41.700	39.660	39.780	39.342	9,444,280
2025-11-12	43.000	43.000	40.250	41.130	40.677	13,985,800
2025-11-11	40.650	44.720	40.650	44.720	44.228	15,767,154
2025-11-10	39.840	41.980	39.010	40.650	40.203	10,744,001
2025-11-07	39.110	40.600	38.000	40.020	39.580	9,594,934
2025-11-06	38.000	39.900	37.480	39.100	38.670	10,919,366
2025-11-05	34.880	38.550	34.700	37.890	37.473	10,950,480
2025-11-04	35.160	36.440	34.860	35.370	34.981	7,597,368
2025-11-03	35.500	35.700	34.000	35.170	34.783	7,377,060
2025-10-31	34.170	36.900	33.700	35.790	35.396	9,697,100
2025-10-30	33.350	35.570	33.080	34.740	34.358	8,428,206
2025-10-29	33.750	33.980	33.130	33.350	32.983	6,413,754
2025-10-28	33.200	34.150	32.600	33.690	33.319	7,397,160
2025-10-27	34.200	34.200	32.580	33.310	32.943	10,478,760

← NewerPage 4 of 5 · 244 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.