Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.250 | 4.420 | 4.210 | 4.410 | 4.410 | 7,687,139 |
| 2024-01-24 | 4.190 | 4.280 | 4.050 | 4.250 | 4.250 | 10,994,419 |
| 2024-01-23 | 4.110 | 4.230 | 4.010 | 4.170 | 4.170 | 11,421,296 |
| 2024-01-22 | 4.450 | 4.460 | 4.120 | 4.130 | 4.130 | 11,084,602 |
| 2024-01-19 | 4.600 | 4.620 | 4.450 | 4.460 | 4.460 | 8,743,522 |
| 2024-01-18 | 4.650 | 4.680 | 4.450 | 4.600 | 4.600 | 11,673,155 |
| 2024-01-17 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 6,645,165 |
| 2024-01-16 | 4.780 | 4.840 | 4.710 | 4.800 | 4.800 | 7,141,100 |
| 2024-01-15 | 4.800 | 4.820 | 4.740 | 4.760 | 4.760 | 5,934,800 |
| 2024-01-12 | 4.800 | 4.900 | 4.790 | 4.820 | 4.820 | 7,861,401 |
| 2024-01-11 | 4.730 | 4.840 | 4.720 | 4.810 | 4.810 | 8,701,482 |
| 2024-01-10 | 4.730 | 4.820 | 4.640 | 4.740 | 4.740 | 8,129,000 |
| 2024-01-09 | 4.680 | 4.810 | 4.650 | 4.710 | 4.710 | 6,799,535 |
| 2024-01-08 | 4.760 | 4.800 | 4.670 | 4.670 | 4.670 | 6,783,200 |
| 2024-01-05 | 4.830 | 4.890 | 4.740 | 4.770 | 4.770 | 7,009,568 |
| 2024-01-04 | 4.860 | 4.860 | 4.790 | 4.810 | 4.810 | 6,317,800 |
| 2024-01-03 | 4.840 | 4.910 | 4.800 | 4.860 | 4.860 | 8,621,910 |
| 2024-01-02 | 4.840 | 4.870 | 4.790 | 4.840 | 4.840 | 8,647,864 |
| 2023-12-29 | 4.810 | 4.860 | 4.780 | 4.840 | 4.840 | 13,406,421 |
| 2023-12-28 | 4.620 | 4.880 | 4.580 | 4.840 | 4.840 | 19,774,453 |
| 2023-12-27 | 4.680 | 4.680 | 4.570 | 4.620 | 4.620 | 7,504,385 |
| 2023-12-26 | 4.700 | 4.770 | 4.650 | 4.670 | 4.670 | 7,019,172 |
| 2023-12-25 | 4.660 | 4.700 | 4.640 | 4.690 | 4.690 | 4,857,000 |
| 2023-12-22 | 4.680 | 4.740 | 4.600 | 4.680 | 4.680 | 8,889,167 |
| 2023-12-21 | 4.600 | 4.690 | 4.530 | 4.690 | 4.690 | 9,132,086 |
| 2023-12-20 | 4.660 | 4.660 | 4.570 | 4.580 | 4.580 | 6,606,100 |
| 2023-12-19 | 4.600 | 4.680 | 4.580 | 4.650 | 4.650 | 5,526,994 |
| 2023-12-18 | 4.700 | 4.740 | 4.600 | 4.610 | 4.610 | 5,847,500 |
| 2023-12-15 | 4.720 | 4.750 | 4.680 | 4.700 | 4.700 | 4,787,451 |
| 2023-12-14 | 4.700 | 4.750 | 4.690 | 4.700 | 4.700 | 4,407,500 |
| 2023-12-13 | 4.720 | 4.770 | 4.660 | 4.690 | 4.690 | 6,006,044 |
| 2023-12-12 | 4.720 | 4.720 | 4.670 | 4.710 | 4.710 | 4,378,400 |
| 2023-12-11 | 4.600 | 4.710 | 4.540 | 4.700 | 4.700 | 9,023,000 |
| 2023-12-08 | 4.710 | 4.740 | 4.620 | 4.620 | 4.620 | 6,292,756 |
| 2023-12-07 | 4.730 | 4.750 | 4.670 | 4.700 | 4.700 | 8,200,700 |
| 2023-12-06 | 4.670 | 4.790 | 4.660 | 4.750 | 4.750 | 7,573,643 |
| 2023-12-05 | 4.780 | 4.790 | 4.680 | 4.680 | 4.680 | 7,964,993 |
| 2023-12-04 | 4.820 | 4.850 | 4.750 | 4.780 | 4.780 | 7,815,600 |
| 2023-12-01 | 4.770 | 4.810 | 4.730 | 4.800 | 4.800 | 5,690,026 |
| 2023-11-30 | 4.810 | 4.840 | 4.740 | 4.760 | 4.760 | 6,354,000 |
| 2023-11-29 | 4.870 | 4.900 | 4.800 | 4.820 | 4.820 | 5,848,465 |
| 2023-11-28 | 4.830 | 4.890 | 4.810 | 4.880 | 4.880 | 5,904,208 |
| 2023-11-27 | 4.820 | 4.880 | 4.810 | 4.850 | 4.850 | 5,342,300 |
| 2023-11-24 | 4.930 | 4.930 | 4.830 | 4.850 | 4.850 | 8,103,700 |
| 2023-11-23 | 4.900 | 4.940 | 4.890 | 4.930 | 4.930 | 8,031,806 |
| 2023-11-22 | 4.950 | 5.000 | 4.910 | 4.910 | 4.910 | 6,883,865 |
| 2023-11-21 | 5.010 | 5.040 | 4.960 | 4.970 | 4.970 | 7,023,888 |
| 2023-11-20 | 4.950 | 5.030 | 4.920 | 5.020 | 5.020 | 9,006,243 |
| 2023-11-17 | 4.920 | 4.980 | 4.890 | 4.960 | 4.960 | 7,474,200 |
| 2023-11-16 | 5.010 | 5.020 | 4.910 | 4.920 | 4.920 | 9,256,554 |
| 2023-11-15 | 4.970 | 5.040 | 4.950 | 5.040 | 5.040 | 13,329,361 |
| 2023-11-14 | 4.980 | 5.000 | 4.910 | 4.940 | 4.940 | 9,006,745 |
| 2023-11-13 | 4.940 | 5.000 | 4.910 | 4.970 | 4.970 | 7,769,611 |
| 2023-11-10 | 4.980 | 4.990 | 4.910 | 4.930 | 4.930 | 7,335,008 |
| 2023-11-09 | 4.930 | 5.020 | 4.910 | 5.010 | 5.010 | 11,242,325 |
| 2023-11-08 | 4.940 | 4.960 | 4.890 | 4.930 | 4.930 | 7,248,008 |
| 2023-11-07 | 4.960 | 4.960 | 4.890 | 4.940 | 4.940 | 7,694,500 |
| 2023-11-06 | 4.820 | 4.970 | 4.800 | 4.960 | 4.960 | 12,242,623 |
| 2023-11-03 | 4.740 | 4.890 | 4.730 | 4.830 | 4.830 | 10,162,300 |
| 2023-11-02 | 4.840 | 4.860 | 4.710 | 4.720 | 4.720 | 9,091,800 |
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.