Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.260 | 5.490 | 5.260 | 5.470 | 5.470 | 28,912,977 |
| 2022-11-03 | 5.130 | 5.300 | 5.100 | 5.270 | 5.270 | 17,013,010 |
| 2022-11-02 | 5.180 | 5.240 | 5.130 | 5.200 | 5.200 | 18,041,509 |
| 2022-11-01 | 4.990 | 5.170 | 4.990 | 5.170 | 5.170 | 20,103,046 |
| 2022-10-31 | 4.960 | 5.090 | 4.940 | 4.970 | 4.970 | 16,720,525 |
| 2022-10-28 | 5.190 | 5.220 | 4.930 | 4.940 | 4.940 | 24,577,100 |
| 2022-10-27 | 5.410 | 5.500 | 5.220 | 5.220 | 5.220 | 37,690,716 |
| 2022-10-26 | 5.160 | 5.230 | 5.100 | 5.220 | 5.220 | 23,821,724 |
| 2022-10-25 | 4.970 | 5.160 | 4.890 | 5.110 | 5.110 | 20,038,284 |
| 2022-10-24 | 5.030 | 5.170 | 4.960 | 5.010 | 5.010 | 21,053,187 |
| 2022-10-21 | 4.960 | 5.070 | 4.950 | 4.980 | 4.980 | 9,799,200 |
| 2022-10-20 | 5.000 | 5.040 | 4.880 | 4.980 | 4.980 | 16,501,246 |
| 2022-10-19 | 5.040 | 5.230 | 5.000 | 5.050 | 5.050 | 20,482,400 |
| 2022-10-18 | 4.980 | 5.090 | 4.980 | 5.040 | 5.040 | 13,546,300 |
| 2022-10-17 | 5.000 | 5.080 | 4.950 | 5.030 | 5.030 | 14,144,900 |
| 2022-10-14 | 4.830 | 4.990 | 4.830 | 4.940 | 4.940 | 15,374,422 |
| 2022-10-13 | 4.790 | 4.880 | 4.780 | 4.820 | 4.820 | 12,932,836 |
| 2022-10-12 | 4.680 | 4.840 | 4.570 | 4.840 | 4.840 | 16,037,479 |
| 2022-10-11 | 4.570 | 4.710 | 4.520 | 4.700 | 4.700 | 16,180,375 |
| 2022-10-10 | 4.620 | 4.700 | 4.520 | 4.560 | 4.560 | 17,640,884 |
| 2022-09-30 | 4.770 | 4.920 | 4.630 | 4.690 | 4.690 | 36,149,737 |
| 2022-09-29 | 4.800 | 4.870 | 4.630 | 4.780 | 4.780 | 28,747,761 |
| 2022-09-28 | 4.820 | 4.910 | 4.710 | 4.800 | 4.800 | 17,543,623 |
| 2022-09-27 | 4.800 | 4.900 | 4.710 | 4.870 | 4.870 | 17,472,695 |
| 2022-09-26 | 4.800 | 4.870 | 4.700 | 4.750 | 4.750 | 14,260,603 |
| 2022-09-23 | 4.880 | 4.990 | 4.740 | 4.830 | 4.830 | 19,683,380 |
| 2022-09-22 | 4.830 | 5.080 | 4.830 | 4.940 | 4.940 | 22,376,712 |
| 2022-09-21 | 4.870 | 4.920 | 4.760 | 4.860 | 4.860 | 12,559,300 |
| 2022-09-20 | 4.850 | 5.000 | 4.830 | 4.870 | 4.870 | 20,085,712 |
| 2022-09-19 | 4.750 | 4.860 | 4.680 | 4.840 | 4.840 | 20,073,400 |
| 2022-09-16 | 4.820 | 4.880 | 4.730 | 4.750 | 4.750 | 15,654,500 |
| 2022-09-15 | 5.140 | 5.150 | 4.710 | 4.840 | 4.840 | 32,855,652 |
| 2022-09-14 | 5.130 | 5.230 | 5.070 | 5.100 | 5.100 | 14,968,100 |
| 2022-09-13 | 5.290 | 5.320 | 5.170 | 5.240 | 5.240 | 13,111,835 |
| 2022-09-09 | 5.390 | 5.390 | 5.170 | 5.270 | 5.270 | 18,109,595 |
| 2022-09-08 | 5.370 | 5.530 | 5.300 | 5.350 | 5.350 | 19,466,090 |
| 2022-09-07 | 5.300 | 5.470 | 5.290 | 5.410 | 5.410 | 22,005,410 |
| 2022-09-06 | 5.220 | 5.380 | 5.210 | 5.370 | 5.370 | 22,057,356 |
| 2022-09-05 | 5.160 | 5.300 | 5.130 | 5.210 | 5.210 | 18,026,094 |
| 2022-09-02 | 5.100 | 5.200 | 5.040 | 5.170 | 5.170 | 16,543,199 |
| 2022-09-01 | 5.160 | 5.210 | 5.060 | 5.080 | 5.080 | 18,215,620 |
| 2022-08-31 | 5.470 | 5.500 | 5.130 | 5.150 | 5.150 | 37,548,553 |
| 2022-08-30 | 5.690 | 5.750 | 5.470 | 5.510 | 5.510 | 26,036,205 |
| 2022-08-29 | 5.500 | 5.740 | 5.480 | 5.690 | 5.690 | 23,787,821 |
| 2022-08-26 | 5.760 | 5.870 | 5.590 | 5.650 | 5.650 | 30,220,945 |
| 2022-08-25 | 6.030 | 6.090 | 5.680 | 5.730 | 5.730 | 34,778,526 |
| 2022-08-24 | 6.390 | 6.420 | 5.950 | 5.970 | 5.970 | 40,569,200 |
| 2022-08-23 | 6.240 | 6.550 | 6.220 | 6.320 | 6.320 | 41,466,329 |
| 2022-08-22 | 6.250 | 6.400 | 6.100 | 6.220 | 6.220 | 35,439,980 |
| 2022-08-19 | 6.610 | 6.650 | 6.290 | 6.290 | 6.290 | 48,579,407 |
| 2022-08-18 | 6.650 | 6.790 | 6.480 | 6.600 | 6.600 | 49,230,716 |
| 2022-08-17 | 6.680 | 6.730 | 6.470 | 6.580 | 6.580 | 66,968,475 |
| 2022-08-16 | 6.570 | 6.880 | 6.520 | 6.740 | 6.740 | 79,477,051 |
| 2022-08-15 | 6.380 | 6.630 | 6.350 | 6.530 | 6.530 | 57,609,109 |
| 2022-08-12 | 6.380 | 6.730 | 6.370 | 6.420 | 6.420 | 57,368,553 |
| 2022-08-11 | 6.450 | 6.510 | 6.270 | 6.420 | 6.420 | 53,194,302 |
| 2022-08-10 | 6.030 | 6.490 | 6.010 | 6.420 | 6.420 | 78,121,543 |
| 2022-08-09 | 5.990 | 6.200 | 5.920 | 6.030 | 6.030 | 34,991,024 |
| 2022-08-08 | 5.750 | 6.050 | 5.580 | 5.980 | 5.980 | 37,288,148 |
| 2022-08-05 | 5.940 | 5.990 | 5.660 | 5.770 | 5.770 | 40,157,800 |
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.