Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.770 | 4.870 | 4.740 | 4.840 | 4.840 | 8,832,321 |
| 2023-10-31 | 4.830 | 4.840 | 4.740 | 4.770 | 4.770 | 7,429,521 |
| 2023-10-30 | 4.700 | 4.830 | 4.690 | 4.810 | 4.810 | 9,689,458 |
| 2023-10-27 | 4.810 | 4.830 | 4.600 | 4.750 | 4.750 | 21,348,273 |
| 2023-10-26 | 4.900 | 4.900 | 4.810 | 4.880 | 4.880 | 10,914,300 |
| 2023-10-25 | 4.880 | 4.970 | 4.880 | 4.900 | 4.900 | 5,958,200 |
| 2023-10-24 | 4.800 | 4.900 | 4.750 | 4.880 | 4.880 | 8,805,201 |
| 2023-10-23 | 4.990 | 5.010 | 4.780 | 4.820 | 4.820 | 10,039,565 |
| 2023-10-20 | 4.970 | 5.120 | 4.940 | 5.010 | 5.010 | 9,217,109 |
| 2023-10-19 | 5.020 | 5.100 | 4.980 | 4.990 | 4.990 | 9,151,853 |
| 2023-10-18 | 5.200 | 5.200 | 5.010 | 5.020 | 5.020 | 9,730,585 |
| 2023-10-17 | 5.130 | 5.240 | 5.110 | 5.170 | 5.170 | 14,817,347 |
| 2023-10-16 | 5.020 | 5.170 | 5.000 | 5.160 | 5.160 | 21,010,703 |
| 2023-10-13 | 5.020 | 5.040 | 4.980 | 5.030 | 5.030 | 6,552,225 |
| 2023-10-12 | 4.970 | 5.060 | 4.960 | 5.060 | 5.060 | 8,815,300 |
| 2023-10-11 | 4.970 | 5.010 | 4.940 | 4.960 | 4.960 | 5,637,600 |
| 2023-10-10 | 4.990 | 5.030 | 4.960 | 4.970 | 4.970 | 5,473,306 |
| 2023-10-09 | 5.010 | 5.010 | 4.950 | 4.980 | 4.980 | 6,166,497 |
| 2023-09-28 | 5.010 | 5.060 | 4.970 | 5.010 | 5.010 | 7,513,949 |
| 2023-09-27 | 4.880 | 5.050 | 4.850 | 5.000 | 5.000 | 12,013,897 |
| 2023-09-26 | 4.900 | 4.930 | 4.850 | 4.880 | 4.880 | 4,828,009 |
| 2023-09-25 | 4.960 | 4.990 | 4.890 | 4.910 | 4.910 | 4,853,000 |
| 2023-09-22 | 4.810 | 4.970 | 4.810 | 4.970 | 4.970 | 8,549,809 |
| 2023-09-21 | 4.830 | 4.870 | 4.800 | 4.820 | 4.820 | 4,382,809 |
| 2023-09-20 | 4.900 | 4.920 | 4.840 | 4.860 | 4.860 | 5,446,299 |
| 2023-09-19 | 5.020 | 5.050 | 4.900 | 4.920 | 4.920 | 9,104,231 |
| 2023-09-18 | 4.930 | 5.070 | 4.890 | 5.030 | 5.030 | 10,442,500 |
| 2023-09-15 | 4.950 | 5.010 | 4.920 | 4.960 | 4.960 | 5,809,540 |
| 2023-09-14 | 4.960 | 4.980 | 4.900 | 4.940 | 4.940 | 7,051,401 |
| 2023-09-13 | 5.020 | 5.060 | 4.930 | 4.960 | 4.960 | 7,172,359 |
| 2023-09-12 | 5.100 | 5.100 | 5.020 | 5.040 | 5.040 | 6,817,130 |
| 2023-09-11 | 4.980 | 5.050 | 4.940 | 5.030 | 5.030 | 5,752,200 |
| 2023-09-08 | 4.960 | 5.010 | 4.950 | 4.980 | 4.980 | 5,224,186 |
| 2023-09-07 | 5.060 | 5.110 | 4.970 | 4.980 | 4.980 | 6,964,500 |
| 2023-09-06 | 5.020 | 5.100 | 4.960 | 5.090 | 5.090 | 8,117,200 |
| 2023-09-05 | 5.000 | 5.030 | 4.940 | 5.010 | 5.010 | 7,145,967 |
| 2023-09-04 | 4.910 | 5.010 | 4.900 | 5.000 | 5.000 | 7,900,300 |
| 2023-09-01 | 4.870 | 4.930 | 4.840 | 4.900 | 4.900 | 5,127,471 |
| 2023-08-31 | 4.910 | 4.920 | 4.840 | 4.870 | 4.870 | 5,310,602 |
| 2023-08-30 | 4.960 | 5.020 | 4.880 | 4.910 | 4.910 | 8,592,800 |
| 2023-08-29 | 4.840 | 4.990 | 4.840 | 4.990 | 4.990 | 12,951,100 |
| 2023-08-28 | 4.980 | 5.150 | 4.870 | 4.880 | 4.880 | 21,002,053 |
| 2023-08-25 | 4.680 | 4.970 | 4.650 | 4.730 | 4.730 | 11,048,776 |
| 2023-08-24 | 4.680 | 4.760 | 4.650 | 4.700 | 4.700 | 6,604,333 |
| 2023-08-23 | 4.770 | 4.770 | 4.670 | 4.680 | 4.680 | 7,548,198 |
| 2023-08-22 | 4.960 | 5.030 | 4.710 | 4.780 | 4.780 | 19,376,800 |
| 2023-08-21 | 5.030 | 5.090 | 4.970 | 4.970 | 4.970 | 6,593,295 |
| 2023-08-18 | 5.130 | 5.150 | 5.050 | 5.050 | 5.050 | 5,549,053 |
| 2023-08-17 | 5.080 | 5.140 | 4.990 | 5.130 | 5.130 | 6,846,900 |
| 2023-08-16 | 5.080 | 5.120 | 5.040 | 5.040 | 5.040 | 5,496,100 |
| 2023-08-15 | 5.190 | 5.210 | 5.070 | 5.100 | 5.100 | 6,736,800 |
| 2023-08-14 | 5.150 | 5.180 | 5.090 | 5.180 | 5.180 | 7,034,200 |
| 2023-08-11 | 5.280 | 5.330 | 5.170 | 5.180 | 5.180 | 7,861,800 |
| 2023-08-10 | 5.250 | 5.290 | 5.230 | 5.270 | 5.270 | 4,269,905 |
| 2023-08-09 | 5.270 | 5.310 | 5.210 | 5.250 | 5.250 | 6,181,791 |
| 2023-08-08 | 5.280 | 5.310 | 5.230 | 5.290 | 5.290 | 6,606,356 |
| 2023-08-07 | 5.310 | 5.350 | 5.260 | 5.280 | 5.280 | 8,182,771 |
| 2023-08-04 | 5.290 | 5.320 | 5.250 | 5.290 | 5.290 | 9,169,513 |
| 2023-08-03 | 5.300 | 5.300 | 5.250 | 5.270 | 5.270 | 6,550,086 |
| 2023-08-02 | 5.320 | 5.350 | 5.250 | 5.280 | 5.280 | 12,150,300 |
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.