Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.820 | 2.820 | 2.730 | 2.780 | 2.780 | 9,448,722 |
| 2024-07-26 | 2.760 | 2.830 | 2.740 | 2.810 | 2.810 | 11,099,549 |
| 2024-07-25 | 2.660 | 2.810 | 2.640 | 2.750 | 2.750 | 12,620,200 |
| 2024-07-24 | 2.730 | 2.760 | 2.680 | 2.680 | 2.680 | 8,828,900 |
| 2024-07-23 | 2.770 | 2.830 | 2.750 | 2.750 | 2.750 | 10,455,901 |
| 2024-07-22 | 2.760 | 2.780 | 2.720 | 2.770 | 2.770 | 7,669,401 |
| 2024-07-19 | 2.760 | 2.780 | 2.690 | 2.760 | 2.760 | 8,614,400 |
| 2024-07-18 | 2.730 | 2.780 | 2.660 | 2.770 | 2.770 | 10,069,200 |
| 2024-07-17 | 2.750 | 2.800 | 2.730 | 2.750 | 2.750 | 9,277,100 |
| 2024-07-16 | 2.790 | 2.790 | 2.730 | 2.750 | 2.750 | 7,693,500 |
| 2024-07-15 | 2.860 | 2.870 | 2.780 | 2.790 | 2.790 | 10,952,954 |
| 2024-07-12 | 2.900 | 2.930 | 2.860 | 2.880 | 2.880 | 10,827,600 |
| 2024-07-11 | 2.780 | 2.900 | 2.780 | 2.900 | 2.900 | 13,360,249 |
| 2024-07-10 | 2.800 | 2.850 | 2.720 | 2.740 | 2.740 | 9,969,100 |
| 2024-07-09 | 2.800 | 2.840 | 2.710 | 2.800 | 2.800 | 11,273,200 |
| 2024-07-08 | 2.900 | 2.920 | 2.790 | 2.800 | 2.800 | 10,222,726 |
| 2024-07-05 | 2.870 | 2.930 | 2.810 | 2.910 | 2.910 | 10,091,385 |
| 2024-07-04 | 2.960 | 2.970 | 2.850 | 2.870 | 2.870 | 9,116,426 |
| 2024-07-03 | 2.950 | 3.000 | 2.920 | 2.960 | 2.960 | 10,621,087 |
| 2024-07-02 | 2.890 | 2.970 | 2.870 | 2.930 | 2.930 | 11,549,085 |
| 2024-07-01 | 2.880 | 2.930 | 2.820 | 2.890 | 2.890 | 10,709,000 |
| 2024-06-28 | 2.850 | 2.960 | 2.850 | 2.880 | 2.880 | 11,766,076 |
| 2024-06-27 | 2.990 | 3.000 | 2.870 | 2.880 | 2.880 | 12,282,700 |
| 2024-06-26 | 2.800 | 3.000 | 2.800 | 2.990 | 2.990 | 16,084,900 |
| 2024-06-25 | 2.850 | 2.900 | 2.800 | 2.840 | 2.840 | 13,012,354 |
| 2024-06-24 | 2.920 | 2.930 | 2.820 | 2.850 | 2.850 | 18,582,564 |
| 2024-06-21 | 3.010 | 3.040 | 2.950 | 2.960 | 2.960 | 12,628,597 |
| 2024-06-20 | 3.140 | 3.170 | 3.000 | 3.010 | 3.010 | 17,502,311 |
| 2024-06-19 | 3.310 | 3.330 | 3.150 | 3.160 | 3.160 | 11,909,700 |
| 2024-06-18 | 3.270 | 3.300 | 3.240 | 3.280 | 3.280 | 8,739,901 |
| 2024-06-17 | 3.260 | 3.300 | 3.230 | 3.270 | 3.270 | 8,838,776 |
| 2024-06-14 | 3.310 | 3.340 | 3.250 | 3.310 | 3.310 | 9,629,520 |
| 2024-06-13 | 3.350 | 3.450 | 3.300 | 3.300 | 3.300 | 14,020,620 |
| 2024-06-12 | 3.250 | 3.350 | 3.220 | 3.330 | 3.330 | 16,342,100 |
| 2024-06-11 | 3.280 | 3.300 | 3.210 | 3.250 | 3.250 | 13,008,531 |
| 2024-06-07 | 3.220 | 3.340 | 3.220 | 3.300 | 3.300 | 11,719,100 |
| 2024-06-06 | 3.400 | 3.440 | 3.200 | 3.230 | 3.230 | 16,047,362 |
| 2024-06-05 | 3.480 | 3.510 | 3.400 | 3.400 | 3.400 | 8,425,707 |
| 2024-06-04 | 3.550 | 3.550 | 3.400 | 3.480 | 3.480 | 14,327,460 |
| 2024-06-03 | 3.760 | 3.760 | 3.460 | 3.550 | 3.550 | 21,580,436 |
| 2024-05-31 | 3.780 | 3.790 | 3.740 | 3.760 | 3.760 | 6,909,498 |
| 2024-05-30 | 3.820 | 3.850 | 3.750 | 3.770 | 3.770 | 8,431,667 |
| 2024-05-29 | 3.730 | 3.880 | 3.720 | 3.780 | 3.780 | 9,669,941 |
| 2024-05-28 | 3.770 | 3.790 | 3.730 | 3.750 | 3.750 | 8,831,749 |
| 2024-05-27 | 3.780 | 3.800 | 3.690 | 3.760 | 3.760 | 11,088,359 |
| 2024-05-24 | 3.790 | 3.870 | 3.770 | 3.800 | 3.800 | 11,315,313 |
| 2024-05-23 | 3.930 | 3.930 | 3.760 | 3.790 | 3.790 | 14,232,549 |
| 2024-05-22 | 3.830 | 3.970 | 3.800 | 3.950 | 3.950 | 16,315,586 |
| 2024-05-21 | 3.900 | 3.910 | 3.780 | 3.810 | 3.810 | 8,396,713 |
| 2024-05-20 | 3.900 | 3.990 | 3.870 | 3.890 | 3.890 | 12,820,269 |
| 2024-05-17 | 3.810 | 3.900 | 3.790 | 3.880 | 3.880 | 10,610,891 |
| 2024-05-16 | 3.780 | 3.860 | 3.780 | 3.810 | 3.810 | 10,451,929 |
| 2024-05-15 | 3.920 | 3.970 | 3.790 | 3.810 | 3.810 | 14,422,400 |
| 2024-05-14 | 4.130 | 4.180 | 3.940 | 3.960 | 3.960 | 16,227,186 |
| 2024-05-13 | 4.250 | 4.250 | 4.140 | 4.160 | 4.160 | 6,995,400 |
| 2024-05-10 | 4.350 | 4.350 | 4.210 | 4.260 | 4.260 | 8,451,819 |
| 2024-05-09 | 4.230 | 4.340 | 4.230 | 4.290 | 4.290 | 6,894,100 |
| 2024-05-08 | 4.250 | 4.330 | 4.200 | 4.210 | 4.210 | 6,923,400 |
| 2024-05-07 | 4.270 | 4.300 | 4.210 | 4.290 | 4.290 | 8,341,538 |
| 2024-05-06 | 4.160 | 4.280 | 4.160 | 4.260 | 4.260 | 11,208,259 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.