Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.230 | 5.400 | 5.210 | 5.330 | 5.330 | 17,075,649 |
| 2023-07-31 | 5.170 | 5.240 | 5.170 | 5.240 | 5.240 | 11,594,897 |
| 2023-07-28 | 5.110 | 5.170 | 5.040 | 5.160 | 5.160 | 9,553,111 |
| 2023-07-27 | 5.110 | 5.200 | 5.110 | 5.130 | 5.130 | 8,527,230 |
| 2023-07-26 | 5.140 | 5.140 | 5.080 | 5.110 | 5.110 | 4,546,700 |
| 2023-07-25 | 5.050 | 5.150 | 5.050 | 5.140 | 5.140 | 7,751,458 |
| 2023-07-24 | 5.050 | 5.080 | 5.020 | 5.030 | 5.030 | 5,883,385 |
| 2023-07-21 | 5.080 | 5.110 | 5.020 | 5.050 | 5.050 | 8,306,159 |
| 2023-07-20 | 5.150 | 5.180 | 5.090 | 5.100 | 5.100 | 6,903,028 |
| 2023-07-19 | 5.180 | 5.200 | 5.120 | 5.140 | 5.140 | 5,894,540 |
| 2023-07-18 | 5.220 | 5.230 | 5.160 | 5.190 | 5.190 | 6,429,375 |
| 2023-07-17 | 5.180 | 5.220 | 5.130 | 5.200 | 5.200 | 6,753,753 |
| 2023-07-14 | 5.250 | 5.250 | 5.180 | 5.190 | 5.190 | 8,214,817 |
| 2023-07-13 | 5.170 | 5.270 | 5.150 | 5.260 | 5.260 | 11,664,106 |
| 2023-07-12 | 5.220 | 5.240 | 5.140 | 5.160 | 5.160 | 9,654,041 |
| 2023-07-11 | 5.170 | 5.230 | 5.130 | 5.220 | 5.220 | 9,638,299 |
| 2023-07-10 | 5.090 | 5.200 | 5.090 | 5.170 | 5.170 | 9,977,787 |
| 2023-07-07 | 5.110 | 5.130 | 5.040 | 5.120 | 5.120 | 8,543,338 |
| 2023-07-06 | 5.110 | 5.130 | 5.070 | 5.100 | 5.100 | 8,914,052 |
| 2023-07-05 | 5.130 | 5.170 | 5.090 | 5.100 | 5.100 | 7,628,911 |
| 2023-07-04 | 5.150 | 5.200 | 5.110 | 5.130 | 5.130 | 11,656,681 |
| 2023-07-03 | 5.090 | 5.160 | 5.080 | 5.130 | 5.130 | 11,499,876 |
| 2023-06-30 | 5.080 | 5.100 | 5.030 | 5.090 | 5.090 | 8,686,356 |
| 2023-06-29 | 5.010 | 5.080 | 5.000 | 5.040 | 5.040 | 7,349,531 |
| 2023-06-28 | 5.010 | 5.040 | 4.960 | 5.030 | 5.030 | 6,611,496 |
| 2023-06-27 | 4.910 | 5.050 | 4.880 | 5.030 | 5.030 | 8,612,540 |
| 2023-06-26 | 4.920 | 4.980 | 4.880 | 4.900 | 4.900 | 7,968,054 |
| 2023-06-21 | 5.030 | 5.090 | 4.930 | 4.940 | 4.940 | 11,767,170 |
| 2023-06-20 | 5.100 | 5.120 | 5.040 | 5.040 | 5.040 | 10,877,850 |
| 2023-06-19 | 5.230 | 5.240 | 5.090 | 5.100 | 5.100 | 10,049,300 |
| 2023-06-16 | 5.200 | 5.210 | 5.160 | 5.190 | 5.190 | 10,580,163 |
| 2023-06-15 | 5.100 | 5.220 | 5.070 | 5.190 | 5.190 | 15,848,834 |
| 2023-06-14 | 5.060 | 5.100 | 5.030 | 5.070 | 5.070 | 9,826,982 |
| 2023-06-13 | 5.050 | 5.160 | 5.050 | 5.080 | 5.080 | 8,469,002 |
| 2023-06-12 | 5.090 | 5.120 | 5.020 | 5.080 | 5.080 | 9,343,630 |
| 2023-06-09 | 5.050 | 5.110 | 5.040 | 5.090 | 5.090 | 8,090,376 |
| 2023-06-08 | 5.120 | 5.150 | 5.010 | 5.090 | 5.090 | 11,332,456 |
| 2023-06-07 | 5.130 | 5.170 | 5.060 | 5.100 | 5.100 | 10,397,003 |
| 2023-06-06 | 5.280 | 5.280 | 5.120 | 5.130 | 5.130 | 12,544,500 |
| 2023-06-05 | 5.360 | 5.380 | 5.260 | 5.270 | 5.270 | 9,341,100 |
| 2023-06-02 | 5.170 | 5.350 | 5.160 | 5.310 | 5.310 | 14,023,726 |
| 2023-06-01 | 5.120 | 5.230 | 5.110 | 5.160 | 5.160 | 10,886,800 |
| 2023-05-31 | 5.240 | 5.260 | 5.110 | 5.140 | 5.140 | 12,823,014 |
| 2023-05-30 | 5.300 | 5.380 | 5.210 | 5.270 | 5.270 | 11,001,984 |
| 2023-05-29 | 5.310 | 5.340 | 5.260 | 5.330 | 5.330 | 12,502,657 |
| 2023-05-26 | 5.400 | 5.400 | 5.230 | 5.320 | 5.320 | 16,601,400 |
| 2023-05-25 | 5.280 | 5.460 | 5.270 | 5.390 | 5.390 | 22,007,609 |
| 2023-05-24 | 5.300 | 5.390 | 5.240 | 5.310 | 5.310 | 11,000,401 |
| 2023-05-23 | 5.400 | 5.410 | 5.290 | 5.290 | 5.290 | 10,857,332 |
| 2023-05-22 | 5.360 | 5.440 | 5.300 | 5.390 | 5.390 | 10,319,323 |
| 2023-05-19 | 5.330 | 5.370 | 5.290 | 5.330 | 5.330 | 8,802,526 |
| 2023-05-18 | 5.440 | 5.440 | 5.330 | 5.350 | 5.350 | 11,957,170 |
| 2023-05-17 | 5.310 | 5.410 | 5.210 | 5.400 | 5.400 | 20,133,800 |
| 2023-05-16 | 5.280 | 5.400 | 5.270 | 5.310 | 5.310 | 20,624,169 |
| 2023-05-15 | 5.130 | 5.300 | 5.120 | 5.290 | 5.290 | 16,575,530 |
| 2023-05-12 | 5.270 | 5.270 | 5.130 | 5.130 | 5.130 | 13,915,540 |
| 2023-05-11 | 5.290 | 5.340 | 5.220 | 5.270 | 5.270 | 13,432,093 |
| 2023-05-10 | 5.130 | 5.310 | 5.130 | 5.270 | 5.270 | 18,749,554 |
| 2023-05-09 | 5.140 | 5.370 | 5.130 | 5.190 | 5.190 | 28,370,600 |
| 2023-05-08 | 5.100 | 5.230 | 5.100 | 5.170 | 5.170 | 17,641,636 |
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.