Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.990 | 6.040 | 5.880 | 5.970 | 5.970 | 20,722,800 |
| 2023-02-03 | 6.080 | 6.090 | 5.930 | 5.990 | 5.990 | 24,282,373 |
| 2023-02-02 | 6.110 | 6.160 | 5.970 | 6.100 | 6.100 | 34,131,101 |
| 2023-02-01 | 6.020 | 6.260 | 5.990 | 6.150 | 6.150 | 47,025,741 |
| 2023-01-31 | 6.200 | 6.270 | 5.790 | 5.990 | 5.990 | 59,038,080 |
| 2023-01-30 | 5.760 | 6.060 | 5.690 | 5.980 | 5.980 | 57,984,123 |
| 2023-01-20 | 5.490 | 5.830 | 5.450 | 5.690 | 5.690 | 40,214,693 |
| 2023-01-19 | 5.450 | 5.590 | 5.450 | 5.500 | 5.500 | 18,797,736 |
| 2023-01-18 | 5.550 | 5.560 | 5.430 | 5.490 | 5.490 | 17,639,224 |
| 2023-01-17 | 5.450 | 5.590 | 5.410 | 5.510 | 5.510 | 23,704,277 |
| 2023-01-16 | 5.490 | 5.550 | 5.360 | 5.440 | 5.440 | 27,358,290 |
| 2023-01-13 | 5.420 | 5.600 | 5.360 | 5.480 | 5.480 | 57,946,252 |
| 2023-01-12 | 5.090 | 5.700 | 5.070 | 5.470 | 5.470 | 73,362,269 |
| 2023-01-11 | 5.060 | 5.200 | 5.020 | 5.090 | 5.090 | 18,410,687 |
| 2023-01-10 | 5.000 | 5.070 | 4.970 | 5.050 | 5.050 | 15,269,401 |
| 2023-01-09 | 4.990 | 5.060 | 4.950 | 4.990 | 4.990 | 12,427,291 |
| 2023-01-06 | 4.900 | 5.050 | 4.860 | 4.960 | 4.960 | 16,171,905 |
| 2023-01-05 | 4.840 | 4.910 | 4.820 | 4.890 | 4.890 | 8,976,744 |
| 2023-01-04 | 4.820 | 4.890 | 4.790 | 4.830 | 4.830 | 9,360,718 |
| 2023-01-03 | 4.700 | 4.850 | 4.690 | 4.830 | 4.830 | 11,812,992 |
| 2022-12-30 | 4.700 | 4.710 | 4.640 | 4.660 | 4.660 | 6,075,362 |
| 2022-12-29 | 4.690 | 4.730 | 4.650 | 4.660 | 4.660 | 5,311,001 |
| 2022-12-28 | 4.730 | 4.740 | 4.680 | 4.690 | 4.690 | 5,109,800 |
| 2022-12-27 | 4.730 | 4.760 | 4.660 | 4.730 | 4.730 | 8,133,368 |
| 2022-12-26 | 4.570 | 4.720 | 4.530 | 4.700 | 4.700 | 8,677,714 |
| 2022-12-23 | 4.520 | 4.600 | 4.510 | 4.570 | 4.570 | 5,682,000 |
| 2022-12-22 | 4.670 | 4.730 | 4.550 | 4.580 | 4.580 | 7,643,028 |
| 2022-12-21 | 4.780 | 4.780 | 4.640 | 4.690 | 4.690 | 6,601,145 |
| 2022-12-20 | 4.740 | 4.810 | 4.700 | 4.760 | 4.760 | 6,707,150 |
| 2022-12-19 | 4.810 | 4.870 | 4.710 | 4.740 | 4.740 | 7,888,082 |
| 2022-12-16 | 4.930 | 4.930 | 4.810 | 4.820 | 4.820 | 10,044,700 |
| 2022-12-15 | 4.890 | 4.960 | 4.840 | 4.940 | 4.940 | 7,921,674 |
| 2022-12-14 | 4.960 | 4.990 | 4.870 | 4.900 | 4.900 | 8,542,791 |
| 2022-12-13 | 4.990 | 5.000 | 4.920 | 4.930 | 4.930 | 7,987,756 |
| 2022-12-12 | 5.090 | 5.100 | 4.880 | 4.970 | 4.970 | 21,113,799 |
| 2022-12-09 | 5.200 | 5.200 | 5.060 | 5.100 | 5.100 | 24,855,947 |
| 2022-12-08 | 5.180 | 5.230 | 5.110 | 5.160 | 5.160 | 11,375,309 |
| 2022-12-07 | 5.210 | 5.250 | 5.150 | 5.160 | 5.160 | 12,041,796 |
| 2022-12-06 | 5.230 | 5.260 | 5.130 | 5.240 | 5.240 | 12,260,558 |
| 2022-12-05 | 5.260 | 5.300 | 5.180 | 5.220 | 5.220 | 14,297,182 |
| 2022-12-02 | 5.210 | 5.300 | 5.190 | 5.240 | 5.240 | 11,116,000 |
| 2022-12-01 | 5.160 | 5.270 | 5.160 | 5.220 | 5.220 | 12,185,160 |
| 2022-11-30 | 5.230 | 5.250 | 5.130 | 5.150 | 5.150 | 11,671,633 |
| 2022-11-29 | 5.130 | 5.230 | 5.120 | 5.220 | 5.220 | 9,982,844 |
| 2022-11-28 | 5.090 | 5.150 | 5.050 | 5.130 | 5.130 | 11,287,856 |
| 2022-11-25 | 5.290 | 5.340 | 5.140 | 5.140 | 5.140 | 14,640,562 |
| 2022-11-24 | 5.170 | 5.360 | 5.170 | 5.300 | 5.300 | 18,436,133 |
| 2022-11-23 | 5.160 | 5.220 | 5.040 | 5.200 | 5.200 | 16,031,691 |
| 2022-11-22 | 5.310 | 5.340 | 5.120 | 5.140 | 5.140 | 18,504,245 |
| 2022-11-21 | 5.190 | 5.350 | 5.180 | 5.350 | 5.350 | 14,907,893 |
| 2022-11-18 | 5.320 | 5.340 | 5.230 | 5.240 | 5.240 | 13,410,316 |
| 2022-11-17 | 5.280 | 5.320 | 5.190 | 5.270 | 5.270 | 13,234,500 |
| 2022-11-16 | 5.400 | 5.430 | 5.290 | 5.330 | 5.330 | 13,616,962 |
| 2022-11-15 | 5.270 | 5.410 | 5.250 | 5.400 | 5.400 | 15,048,511 |
| 2022-11-14 | 5.360 | 5.390 | 5.240 | 5.260 | 5.260 | 15,593,429 |
| 2022-11-11 | 5.430 | 5.490 | 5.330 | 5.330 | 5.330 | 17,002,687 |
| 2022-11-10 | 5.400 | 5.410 | 5.300 | 5.330 | 5.330 | 15,680,824 |
| 2022-11-09 | 5.440 | 5.510 | 5.390 | 5.430 | 5.430 | 14,984,003 |
| 2022-11-08 | 5.520 | 5.600 | 5.440 | 5.480 | 5.480 | 20,680,571 |
| 2022-11-07 | 5.470 | 5.750 | 5.440 | 5.580 | 5.580 | 31,355,566 |
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.