Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.300	15.750	15.250	15.490	15.320	8,122,860
2025-07-23	14.400	15.530	14.390	15.210	15.043	10,298,957
2025-07-22	14.380	14.710	14.320	14.440	14.281	6,264,867
2025-07-21	14.550	14.650	14.210	14.370	14.212	6,390,200
2025-07-18	14.480	14.630	14.280	14.550	14.390	3,785,320
2025-07-17	14.630	14.720	14.320	14.480	14.321	4,766,500
2025-07-16	14.430	14.800	14.280	14.600	14.439	6,577,200
2025-07-15	14.580	14.920	14.060	14.420	14.261	8,954,840
2025-07-14	14.500	14.800	14.060	14.580	14.420	8,852,020
2025-07-11	14.100	14.550	14.010	14.500	14.340	8,966,280
2025-07-10	13.770	14.180	13.770	14.150	13.994	8,670,753
2025-07-09	13.930	14.230	13.780	13.800	13.648	4,765,424
2025-07-08	14.000	14.190	13.800	13.900	13.747	8,767,340
2025-07-07	13.480	14.180	13.440	14.020	13.866	12,152,280
2025-07-04	14.290	14.290	13.050	13.380	13.233	10,104,953
2025-07-03	13.300	13.850	13.300	13.670	13.520	6,686,440
2025-07-02	13.620	13.620	13.150	13.310	13.164	6,649,833
2025-07-01	13.600	13.790	13.440	13.590	13.440	5,444,600
2025-06-30	13.610	13.670	13.350	13.590	13.440	7,100,576
2025-06-27	13.340	13.800	13.160	13.630	13.480	10,766,360
2025-06-26	12.870	13.920	12.760	13.410	13.262	16,938,440
2025-06-25	12.700	12.880	12.600	12.800	12.659	7,721,419
2025-06-24	12.530	13.010	12.510	12.840	12.699	14,404,121
2025-06-23	11.930	12.890	11.930	12.840	12.699	20,212,980
2025-06-20	12.600	12.600	11.680	11.980	11.848	19,710,530
2025-06-19	11.130	12.290	11.070	12.290	12.155	7,123,760
2025-06-18	10.900	11.210	10.790	11.170	11.047	5,210,600
2025-06-17	11.360	11.370	11.050	11.160	11.037	3,006,100
2025-06-16	11.420	11.470	11.290	11.290	11.166	2,192,080
2025-06-13	11.390	11.500	11.300	11.370	11.245	1,878,440
2025-06-12	11.580	11.590	11.330	11.420	11.294	2,613,780
2025-06-11	11.500	11.720	11.450	11.550	11.423	2,957,040
2025-06-10	11.540	11.650	11.360	11.520	11.393	4,029,140
2025-06-09	11.080	11.620	11.080	11.490	11.364	5,226,780
2025-06-06	11.330	11.330	10.960	11.140	11.017	2,373,520
2025-06-05	11.050	11.480	11.050	11.150	11.027	4,038,880
2025-06-04	10.840	11.150	10.840	11.050	10.928	2,151,800
2025-06-03	10.830	11.000	10.760	10.880	10.760	2,291,380
2025-05-30	11.180	11.180	10.790	10.840	10.721	3,341,700
2025-05-29	11.660	11.660	10.990	11.170	11.047	3,640,500
2025-05-28	11.180	11.240	10.960	11.040	10.919	2,136,160
2025-05-27	11.170	11.440	11.170	11.370	10.998	2,197,780
2025-05-26	11.200	11.300	11.150	11.240	10.872	2,249,120
2025-05-23	11.330	11.370	11.190	11.230	10.862	2,246,040
2025-05-22	11.540	11.560	11.290	11.340	10.969	2,005,420
2025-05-21	11.470	11.680	11.470	11.540	11.162	2,403,800
2025-05-20	11.370	11.540	11.240	11.530	11.152	2,939,780
2025-05-19	11.320	11.350	11.210	11.300	10.930	1,689,440
2025-05-16	11.270	11.360	11.200	11.310	10.940	1,794,020
2025-05-15	11.340	11.380	11.130	11.270	10.901	2,608,300
2025-05-14	11.270	11.480	11.150	11.330	10.959	3,170,380
2025-05-13	11.380	11.380	11.180	11.200	10.833	2,163,300
2025-05-12	11.250	11.430	11.100	11.270	10.901	2,424,760
2025-05-09	10.350	11.330	10.350	11.240	10.872	4,342,980
2025-05-08	11.170	11.250	11.060	11.160	10.795	2,362,200
2025-05-07	11.260	11.310	11.060	11.170	10.804	3,213,400
2025-05-06	10.880	11.230	10.830	11.200	10.833	4,412,776
2025-04-30	10.800	11.020	10.730	10.770	10.417	2,976,900
2025-04-29	10.910	11.070	10.720	10.840	10.485	5,129,500
2025-04-28	11.080	11.130	10.630	10.890	10.533	5,589,680

← NewerPage 6 of 21 · 1,218 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.