Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.940 | 5.990 | 5.660 | 5.770 | 5.770 | 40,157,800 |
| 2022-08-04 | 5.880 | 6.020 | 5.790 | 5.950 | 5.950 | 37,178,300 |
| 2022-08-03 | 5.970 | 6.250 | 5.710 | 5.780 | 5.780 | 59,348,842 |
| 2022-08-02 | 6.320 | 6.330 | 5.870 | 5.960 | 5.960 | 55,568,430 |
| 2022-08-01 | 6.300 | 6.380 | 6.160 | 6.360 | 6.360 | 45,756,721 |
| 2022-07-29 | 6.290 | 6.480 | 6.290 | 6.380 | 6.380 | 57,274,434 |
| 2022-07-28 | 6.310 | 6.540 | 6.250 | 6.300 | 6.300 | 61,258,147 |
| 2022-07-27 | 6.000 | 6.360 | 5.980 | 6.260 | 6.260 | 56,394,838 |
| 2022-07-26 | 5.940 | 6.060 | 5.850 | 6.050 | 6.050 | 43,886,393 |
| 2022-07-25 | 6.280 | 6.300 | 5.890 | 5.920 | 5.920 | 76,693,363 |
| 2022-07-22 | 6.330 | 6.550 | 6.270 | 6.350 | 6.350 | 80,584,044 |
| 2022-07-21 | 6.340 | 6.700 | 6.280 | 6.300 | 6.300 | 125,669,874 |
| 2022-07-20 | 6.040 | 6.650 | 6.010 | 6.470 | 6.470 | 107,011,342 |
| 2022-07-19 | 6.200 | 6.230 | 5.970 | 6.070 | 6.070 | 66,115,348 |
| 2022-07-18 | 5.930 | 6.280 | 5.920 | 6.180 | 6.180 | 66,629,195 |
| 2022-07-15 | 6.310 | 6.740 | 6.110 | 6.110 | 6.110 | 97,738,206 |
| 2022-07-14 | 6.000 | 6.470 | 5.930 | 6.310 | 6.310 | 95,870,273 |
| 2022-07-13 | 6.150 | 6.180 | 5.910 | 6.130 | 6.130 | 82,697,113 |
| 2022-07-12 | 5.910 | 6.470 | 5.760 | 6.310 | 6.310 | 118,631,340 |
| 2022-07-11 | 5.600 | 6.300 | 5.570 | 5.990 | 5.990 | 98,340,719 |
| 2022-07-08 | 6.010 | 6.110 | 5.620 | 5.700 | 5.700 | 92,301,405 |
| 2022-07-07 | 5.820 | 6.420 | 5.800 | 6.120 | 6.120 | 111,963,668 |
| 2022-07-06 | 6.030 | 6.580 | 5.920 | 6.060 | 6.060 | 141,100,841 |
| 2022-07-05 | 5.490 | 6.370 | 5.420 | 6.140 | 6.140 | 132,846,884 |
| 2022-07-04 | 5.140 | 5.400 | 4.950 | 5.310 | 5.310 | 43,849,586 |
| 2022-07-01 | 5.050 | 5.300 | 4.940 | 5.140 | 5.140 | 26,412,395 |
| 2022-06-30 | 5.050 | 5.090 | 4.960 | 5.020 | 5.020 | 11,674,953 |
| 2022-06-29 | 5.230 | 5.240 | 5.000 | 5.020 | 5.020 | 20,326,082 |
| 2022-06-28 | 5.220 | 5.310 | 5.200 | 5.270 | 5.270 | 16,452,947 |
| 2022-06-27 | 5.260 | 5.290 | 5.110 | 5.250 | 5.250 | 20,393,448 |
| 2022-06-24 | 5.080 | 5.260 | 5.070 | 5.240 | 5.240 | 22,533,951 |
| 2022-06-23 | 4.990 | 5.100 | 4.950 | 5.100 | 5.100 | 22,866,203 |
| 2022-06-22 | 4.900 | 5.100 | 4.860 | 4.970 | 4.970 | 26,523,672 |
| 2022-06-21 | 4.980 | 4.980 | 4.830 | 4.890 | 4.890 | 12,994,113 |
| 2022-06-20 | 4.910 | 5.020 | 4.890 | 4.980 | 4.980 | 17,476,430 |
| 2022-06-17 | 4.760 | 4.950 | 4.750 | 4.890 | 4.890 | 17,103,859 |
| 2022-06-16 | 4.760 | 4.870 | 4.750 | 4.800 | 4.800 | 12,667,965 |
| 2022-06-15 | 4.900 | 4.950 | 4.770 | 4.780 | 4.780 | 17,079,900 |
| 2022-06-14 | 4.890 | 4.900 | 4.750 | 4.880 | 4.880 | 15,345,915 |
| 2022-06-13 | 4.860 | 5.000 | 4.860 | 4.910 | 4.910 | 18,213,158 |
| 2022-06-10 | 4.640 | 4.910 | 4.610 | 4.890 | 4.890 | 21,922,211 |
| 2022-06-09 | 4.790 | 4.810 | 4.620 | 4.670 | 4.670 | 12,256,400 |
| 2022-06-08 | 4.780 | 4.880 | 4.660 | 4.790 | 4.790 | 21,656,224 |
| 2022-06-07 | 4.850 | 5.050 | 4.800 | 4.850 | 4.850 | 28,316,748 |
| 2022-06-06 | 4.800 | 4.900 | 4.750 | 4.830 | 4.830 | 17,325,285 |
| 2022-06-02 | 4.730 | 4.980 | 4.620 | 4.800 | 4.800 | 28,515,722 |
| 2022-06-01 | 4.590 | 4.770 | 4.550 | 4.770 | 4.770 | 17,437,600 |
| 2022-05-31 | 4.650 | 4.720 | 4.540 | 4.640 | 4.640 | 14,113,940 |
| 2022-05-30 | 4.480 | 4.610 | 4.460 | 4.580 | 4.580 | 10,367,240 |
| 2022-05-27 | 4.550 | 4.590 | 4.450 | 4.480 | 4.480 | 9,019,540 |
| 2022-05-26 | 4.560 | 4.650 | 4.530 | 4.540 | 4.540 | 10,171,800 |
| 2022-05-25 | 4.480 | 4.600 | 4.450 | 4.590 | 4.590 | 12,831,902 |
| 2022-05-24 | 4.640 | 4.710 | 4.480 | 4.480 | 4.480 | 19,762,502 |
| 2022-05-23 | 4.530 | 4.750 | 4.470 | 4.710 | 4.710 | 19,523,364 |
| 2022-05-20 | 4.550 | 4.580 | 4.450 | 4.530 | 4.530 | 17,056,400 |
| 2022-05-19 | 4.400 | 4.620 | 4.390 | 4.550 | 4.550 | 24,244,247 |
| 2022-05-18 | 4.180 | 4.500 | 4.140 | 4.460 | 4.460 | 28,253,752 |
| 2022-05-17 | 4.070 | 4.180 | 4.030 | 4.180 | 4.180 | 11,122,088 |
| 2022-05-16 | 4.130 | 4.200 | 4.090 | 4.090 | 4.090 | 6,673,900 |
| 2022-05-13 | 4.140 | 4.200 | 4.070 | 4.120 | 4.120 | 8,015,370 |
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.