Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.110 | 4.130 | 4.040 | 4.090 | 4.090 | 8,463,260 |
| 2024-04-29 | 3.920 | 4.120 | 3.910 | 4.120 | 4.120 | 10,732,300 |
| 2024-04-26 | 3.760 | 3.930 | 3.720 | 3.920 | 3.920 | 12,391,950 |
| 2024-04-25 | 3.800 | 3.860 | 3.660 | 3.750 | 3.750 | 12,490,345 |
| 2024-04-24 | 3.800 | 3.880 | 3.780 | 3.870 | 3.870 | 6,237,656 |
| 2024-04-23 | 3.860 | 3.870 | 3.780 | 3.820 | 3.820 | 7,282,287 |
| 2024-04-22 | 3.840 | 3.910 | 3.770 | 3.810 | 3.810 | 6,852,256 |
| 2024-04-19 | 3.920 | 3.950 | 3.830 | 3.850 | 3.850 | 9,738,300 |
| 2024-04-18 | 4.020 | 4.020 | 3.880 | 3.900 | 3.900 | 9,822,700 |
| 2024-04-17 | 3.700 | 4.020 | 3.700 | 4.020 | 4.020 | 13,485,808 |
| 2024-04-16 | 4.000 | 4.030 | 3.670 | 3.670 | 3.670 | 16,260,610 |
| 2024-04-15 | 4.300 | 4.330 | 3.960 | 4.040 | 4.040 | 20,599,758 |
| 2024-04-12 | 4.380 | 4.440 | 4.310 | 4.330 | 4.330 | 10,286,563 |
| 2024-04-11 | 4.410 | 4.530 | 4.320 | 4.430 | 4.430 | 12,190,891 |
| 2024-04-10 | 4.450 | 4.460 | 4.300 | 4.360 | 4.360 | 9,208,783 |
| 2024-04-09 | 4.330 | 4.490 | 4.280 | 4.470 | 4.470 | 12,102,191 |
| 2024-04-08 | 4.420 | 4.470 | 4.330 | 4.330 | 4.330 | 8,744,000 |
| 2024-04-03 | 4.440 | 4.460 | 4.380 | 4.450 | 4.450 | 8,605,608 |
| 2024-04-02 | 4.380 | 4.460 | 4.320 | 4.440 | 4.440 | 8,650,361 |
| 2024-04-01 | 4.220 | 4.380 | 4.220 | 4.380 | 4.380 | 9,445,233 |
| 2024-03-29 | 4.180 | 4.220 | 4.160 | 4.210 | 4.210 | 3,207,633 |
| 2024-03-28 | 4.090 | 4.220 | 4.080 | 4.190 | 4.190 | 8,129,850 |
| 2024-03-27 | 4.270 | 4.270 | 4.070 | 4.090 | 4.090 | 6,357,600 |
| 2024-03-26 | 4.230 | 4.300 | 4.160 | 4.250 | 4.250 | 7,382,266 |
| 2024-03-25 | 4.320 | 4.370 | 4.220 | 4.230 | 4.230 | 8,220,118 |
| 2024-03-22 | 4.400 | 4.440 | 4.290 | 4.320 | 4.320 | 9,238,600 |
| 2024-03-21 | 4.480 | 4.500 | 4.380 | 4.430 | 4.430 | 7,593,202 |
| 2024-03-20 | 4.420 | 4.470 | 4.410 | 4.460 | 4.460 | 7,344,484 |
| 2024-03-19 | 4.500 | 4.540 | 4.450 | 4.450 | 4.450 | 7,439,627 |
| 2024-03-18 | 4.450 | 4.510 | 4.430 | 4.490 | 4.490 | 8,200,036 |
| 2024-03-15 | 4.350 | 4.440 | 4.330 | 4.440 | 4.440 | 8,482,973 |
| 2024-03-14 | 4.400 | 4.480 | 4.330 | 4.380 | 4.380 | 7,296,500 |
| 2024-03-13 | 4.390 | 4.460 | 4.360 | 4.430 | 4.430 | 9,646,500 |
| 2024-03-12 | 4.450 | 4.520 | 4.410 | 4.430 | 4.430 | 11,012,083 |
| 2024-03-11 | 4.280 | 4.500 | 4.270 | 4.470 | 4.470 | 17,120,083 |
| 2024-03-08 | 4.210 | 4.310 | 4.210 | 4.290 | 4.290 | 6,241,400 |
| 2024-03-07 | 4.350 | 4.360 | 4.210 | 4.220 | 4.220 | 7,928,955 |
| 2024-03-06 | 4.210 | 4.370 | 4.210 | 4.310 | 4.310 | 7,316,380 |
| 2024-03-05 | 4.330 | 4.340 | 4.220 | 4.250 | 4.250 | 8,034,600 |
| 2024-03-04 | 4.390 | 4.450 | 4.280 | 4.340 | 4.340 | 6,686,000 |
| 2024-03-01 | 4.340 | 4.390 | 4.290 | 4.380 | 4.380 | 8,384,851 |
| 2024-02-29 | 4.160 | 4.350 | 4.130 | 4.340 | 4.340 | 10,317,736 |
| 2024-02-28 | 4.340 | 4.490 | 4.160 | 4.180 | 4.180 | 16,942,448 |
| 2024-02-27 | 4.250 | 4.330 | 4.200 | 4.330 | 4.330 | 8,001,714 |
| 2024-02-26 | 4.190 | 4.330 | 4.170 | 4.260 | 4.260 | 11,192,182 |
| 2024-02-23 | 4.180 | 4.200 | 4.110 | 4.190 | 4.190 | 9,522,362 |
| 2024-02-22 | 4.130 | 4.200 | 4.080 | 4.150 | 4.150 | 8,212,858 |
| 2024-02-21 | 4.070 | 4.260 | 4.000 | 4.110 | 4.110 | 11,358,332 |
| 2024-02-20 | 4.080 | 4.090 | 3.980 | 4.070 | 4.070 | 8,555,632 |
| 2024-02-19 | 4.100 | 4.160 | 3.970 | 4.080 | 4.080 | 15,013,887 |
| 2024-02-08 | 3.880 | 4.170 | 3.830 | 4.070 | 4.070 | 20,712,659 |
| 2024-02-07 | 3.670 | 3.950 | 3.650 | 3.840 | 3.840 | 22,023,598 |
| 2024-02-06 | 3.380 | 3.700 | 3.330 | 3.620 | 3.620 | 17,355,159 |
| 2024-02-05 | 3.680 | 3.680 | 3.270 | 3.420 | 3.420 | 15,999,242 |
| 2024-02-02 | 3.930 | 3.970 | 3.560 | 3.710 | 3.710 | 12,310,601 |
| 2024-02-01 | 3.930 | 4.020 | 3.840 | 3.900 | 3.900 | 7,634,965 |
| 2024-01-31 | 4.090 | 4.170 | 3.930 | 3.940 | 3.940 | 11,132,200 |
| 2024-01-30 | 4.240 | 4.310 | 4.140 | 4.150 | 4.150 | 5,962,000 |
| 2024-01-29 | 4.400 | 4.440 | 4.260 | 4.300 | 4.300 | 7,471,200 |
| 2024-01-26 | 4.400 | 4.470 | 4.380 | 4.410 | 4.410 | 6,525,061 |
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.