Hengsheng Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.910	18.120	17.650	17.720	17.720	3,102,600
2026-10-20	17.430	17.910	17.310	17.720	17.720	3,512,808
2026-10-19	17.530	17.640	16.750	17.500	17.500	3,870,762
2026-10-16	17.980	18.220	17.510	17.660	17.660	3,852,500
2026-10-15	17.890	18.350	17.530	17.660	17.660	4,493,253
2026-10-14	19.020	19.350	18.650	18.690	18.690	3,639,660
2026-10-13	18.710	19.280	18.130	19.200	19.200	5,751,685
2026-10-12	19.910	20.110	19.030	19.050	19.050	6,142,002
2026-10-09	20.200	20.700	19.220	20.280	20.280	8,006,600
2026-10-08	21.100	21.110	20.140	20.200	20.200	6,738,900
2026-09-30	21.280	21.600	20.810	20.850	20.850	6,177,180
2026-09-29	21.080	21.290	20.600	21.030	21.030	8,395,727
2026-09-28	22.360	23.150	20.950	21.330	21.330	13,098,602
2026-09-24	22.610	22.800	21.890	21.890	21.890	9,793,400
2026-09-23	22.500	23.400	22.310	22.860	22.860	13,158,728
2026-09-22	23.320	23.320	22.480	22.650	22.650	11,678,856
2026-09-21	22.650	24.290	22.510	23.090	23.090	18,303,029
2026-09-18	23.330	23.510	22.500	22.700	22.700	15,310,199
2026-09-17	23.140	23.690	22.200	23.390	23.390	21,362,299
2026-09-16	22.880	23.720	22.620	23.020	23.020	19,593,040
2026-09-15	24.990	25.700	22.850	23.030	23.030	26,399,692
2026-09-14	21.380	23.600	20.950	23.600	23.600	15,742,500
2026-09-11	21.900	22.350	20.770	21.450	21.450	19,421,780
2026-09-10	23.420	24.390	22.120	22.350	22.350	23,588,610
2026-09-09	23.780	26.300	23.100	24.000	24.000	31,663,881
2026-09-08	24.020	25.610	22.710	25.050	25.050	36,503,282
2026-09-07	23.620	24.720	21.620	24.410	24.410	38,520,537
2026-09-04	22.470	22.470	22.470	22.470	22.470	3,619,600
2026-09-03	18.500	20.430	18.500	20.430	20.430	8,033,560
2026-09-02	17.720	19.020	17.560	18.570	18.570	9,458,640
2026-09-01	17.850	18.310	17.630	17.900	17.900	4,107,900
2026-08-31	17.620	17.780	17.450	17.700	17.700	3,179,900
2026-08-28	18.200	18.550	17.940	17.950	17.950	5,065,621
2026-08-27	17.810	18.400	17.590	18.400	18.400	5,010,640
2026-08-26	17.410	17.630	17.170	17.500	17.500	2,779,140
2026-08-25	17.200	17.580	16.920	17.450	17.450	3,192,000
2026-08-24	17.870	17.870	17.080	17.350	17.350	3,381,116
2026-08-21	17.670	17.880	17.360	17.790	17.790	2,767,787
2026-08-20	17.900	18.190	17.630	17.710	17.710	2,892,536
2026-08-19	18.750	18.770	17.820	17.870	17.870	3,928,900
2026-08-18	18.960	19.100	18.440	18.750	18.750	3,962,740
2026-08-17	18.410	18.980	18.220	18.980	18.980	5,257,517
2026-08-14	18.310	18.550	18.020	18.250	18.250	3,666,817
2026-08-13	18.500	18.730	18.310	18.310	18.310	3,972,917
2026-08-12	18.370	18.630	18.210	18.500	18.500	3,887,500
2026-08-11	18.410	18.590	18.280	18.350	18.350	3,010,000
2026-08-10	18.550	18.690	18.060	18.510	18.510	4,189,340
2026-08-07	18.160	18.450	17.810	18.450	18.450	5,521,300
2026-08-06	17.990	18.250	17.730	18.250	18.250	5,595,206
2026-08-05	17.490	18.260	17.330	18.080	18.080	6,787,626
2026-08-04	17.340	17.580	17.110	17.520	17.520	5,281,650
2026-08-03	16.660	17.160	16.560	17.150	17.150	5,261,540
2026-07-31	16.300	16.880	16.290	16.680	16.680	7,037,401
2026-07-30	16.500	16.800	15.880	16.020	16.020	5,954,200
2026-07-29	16.550	16.760	16.030	16.580	16.580	6,025,200
2026-07-28	16.490	17.130	16.260	16.540	16.540	5,472,200
2026-07-27	15.810	16.650	15.800	16.630	16.630	6,320,263
2026-07-24	16.490	16.590	15.910	15.930	15.930	6,616,000
2026-07-23	16.340	16.950	16.270	16.880	16.880	8,597,500
2026-07-22	16.300	16.700	16.070	16.340	16.340	6,019,800

Page 1 of 3 · 121 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.