Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.230 | 5.230 | 5.030 | 5.100 | 5.100 | 25,270,470 |
| 2023-05-04 | 5.300 | 5.360 | 5.160 | 5.230 | 5.230 | 38,429,064 |
| 2023-04-28 | 5.440 | 5.470 | 5.180 | 5.340 | 5.340 | 45,434,326 |
| 2023-04-27 | 5.490 | 5.670 | 5.430 | 5.650 | 5.650 | 30,836,045 |
| 2023-04-26 | 5.120 | 5.440 | 5.090 | 5.390 | 5.390 | 19,659,380 |
| 2023-04-25 | 5.180 | 5.230 | 4.990 | 5.090 | 5.090 | 13,795,892 |
| 2023-04-24 | 5.260 | 5.290 | 5.170 | 5.220 | 5.220 | 12,034,350 |
| 2023-04-21 | 5.440 | 5.450 | 5.270 | 5.280 | 5.280 | 13,163,400 |
| 2023-04-20 | 5.550 | 5.590 | 5.350 | 5.420 | 5.420 | 16,020,635 |
| 2023-04-19 | 5.520 | 5.630 | 5.490 | 5.580 | 5.580 | 13,871,408 |
| 2023-04-18 | 5.460 | 5.570 | 5.450 | 5.540 | 5.540 | 13,147,648 |
| 2023-04-17 | 5.490 | 5.610 | 5.470 | 5.500 | 5.500 | 15,466,900 |
| 2023-04-14 | 5.350 | 5.570 | 5.320 | 5.520 | 5.520 | 23,318,394 |
| 2023-04-13 | 5.360 | 5.440 | 5.340 | 5.350 | 5.350 | 14,224,006 |
| 2023-04-12 | 5.300 | 5.400 | 5.290 | 5.360 | 5.360 | 13,494,343 |
| 2023-04-11 | 5.330 | 5.370 | 5.260 | 5.280 | 5.280 | 12,560,982 |
| 2023-04-10 | 5.390 | 5.390 | 5.260 | 5.340 | 5.340 | 18,539,583 |
| 2023-04-07 | 5.330 | 5.430 | 5.310 | 5.390 | 5.390 | 15,228,400 |
| 2023-04-06 | 5.310 | 5.380 | 5.250 | 5.330 | 5.330 | 15,444,331 |
| 2023-04-04 | 5.460 | 5.470 | 5.250 | 5.310 | 5.310 | 26,498,466 |
| 2023-04-03 | 5.530 | 5.530 | 5.420 | 5.460 | 5.460 | 27,578,239 |
| 2023-03-31 | 5.810 | 5.880 | 5.460 | 5.530 | 5.530 | 48,758,287 |
| 2023-03-30 | 5.990 | 5.990 | 5.780 | 5.900 | 5.900 | 22,437,376 |
| 2023-03-29 | 6.120 | 6.180 | 5.960 | 6.020 | 6.020 | 21,259,900 |
| 2023-03-28 | 6.250 | 6.260 | 6.030 | 6.050 | 6.050 | 27,968,491 |
| 2023-03-27 | 5.890 | 6.240 | 5.890 | 6.200 | 6.200 | 45,230,882 |
| 2023-03-24 | 5.730 | 5.930 | 5.670 | 5.920 | 5.920 | 20,095,600 |
| 2023-03-23 | 5.770 | 5.780 | 5.660 | 5.690 | 5.690 | 7,558,900 |
| 2023-03-22 | 5.830 | 5.830 | 5.730 | 5.750 | 5.750 | 8,735,592 |
| 2023-03-21 | 5.650 | 5.770 | 5.650 | 5.760 | 5.760 | 9,688,651 |
| 2023-03-20 | 5.610 | 5.750 | 5.610 | 5.710 | 5.710 | 12,307,883 |
| 2023-03-17 | 5.720 | 5.760 | 5.600 | 5.620 | 5.620 | 11,431,918 |
| 2023-03-16 | 5.790 | 5.800 | 5.610 | 5.660 | 5.660 | 10,632,770 |
| 2023-03-15 | 5.650 | 5.800 | 5.650 | 5.760 | 5.760 | 8,782,200 |
| 2023-03-14 | 5.790 | 5.790 | 5.560 | 5.650 | 5.650 | 10,797,800 |
| 2023-03-13 | 5.700 | 5.820 | 5.690 | 5.760 | 5.760 | 9,467,500 |
| 2023-03-10 | 5.870 | 5.880 | 5.720 | 5.750 | 5.750 | 10,370,300 |
| 2023-03-09 | 5.950 | 5.990 | 5.870 | 5.890 | 5.890 | 8,417,500 |
| 2023-03-08 | 5.800 | 5.950 | 5.780 | 5.930 | 5.930 | 11,001,806 |
| 2023-03-07 | 5.990 | 6.060 | 5.810 | 5.820 | 5.820 | 19,306,511 |
| 2023-03-06 | 5.920 | 6.110 | 5.890 | 6.030 | 6.030 | 24,082,011 |
| 2023-03-03 | 5.940 | 5.940 | 5.840 | 5.890 | 5.890 | 8,979,641 |
| 2023-03-02 | 5.940 | 5.960 | 5.870 | 5.880 | 5.880 | 9,601,170 |
| 2023-03-01 | 5.910 | 5.930 | 5.830 | 5.930 | 5.930 | 9,304,301 |
| 2023-02-28 | 5.960 | 5.960 | 5.840 | 5.900 | 5.900 | 9,960,314 |
| 2023-02-27 | 5.860 | 6.030 | 5.820 | 5.920 | 5.920 | 15,497,978 |
| 2023-02-24 | 5.900 | 5.940 | 5.850 | 5.880 | 5.880 | 9,416,130 |
| 2023-02-23 | 5.940 | 5.960 | 5.850 | 5.910 | 5.910 | 10,380,859 |
| 2023-02-22 | 5.920 | 6.000 | 5.880 | 5.910 | 5.910 | 10,671,100 |
| 2023-02-21 | 5.880 | 6.010 | 5.860 | 5.940 | 5.940 | 12,118,482 |
| 2023-02-20 | 5.850 | 5.920 | 5.750 | 5.910 | 5.910 | 11,889,299 |
| 2023-02-17 | 5.800 | 5.910 | 5.780 | 5.820 | 5.820 | 11,866,140 |
| 2023-02-16 | 5.970 | 6.000 | 5.750 | 5.850 | 5.850 | 20,551,910 |
| 2023-02-15 | 6.020 | 6.030 | 5.930 | 5.970 | 5.970 | 12,473,769 |
| 2023-02-14 | 6.020 | 6.120 | 5.950 | 6.000 | 6.000 | 17,410,562 |
| 2023-02-13 | 6.000 | 6.090 | 5.950 | 5.980 | 5.980 | 17,918,208 |
| 2023-02-10 | 6.050 | 6.110 | 6.000 | 6.030 | 6.030 | 17,288,610 |
| 2023-02-09 | 6.020 | 6.140 | 5.930 | 6.070 | 6.070 | 19,586,556 |
| 2023-02-08 | 6.010 | 6.090 | 5.990 | 6.020 | 6.020 | 15,697,262 |
| 2023-02-07 | 6.000 | 6.060 | 5.940 | 6.030 | 6.030 | 14,230,748 |
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.