Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.080 | 4.170 | 4.050 | 4.140 | 4.140 | 8,349,721 |
| 2022-05-11 | 4.210 | 4.280 | 4.110 | 4.120 | 4.120 | 13,415,604 |
| 2022-05-10 | 4.010 | 4.210 | 4.010 | 4.150 | 4.150 | 13,670,260 |
| 2022-05-09 | 4.060 | 4.110 | 4.020 | 4.080 | 4.080 | 7,289,774 |
| 2022-05-06 | 4.000 | 4.230 | 3.930 | 4.050 | 4.050 | 14,896,256 |
| 2022-05-05 | 3.960 | 4.090 | 3.950 | 4.060 | 4.060 | 10,746,800 |
| 2022-04-29 | 3.870 | 4.010 | 3.860 | 3.960 | 3.960 | 12,874,600 |
| 2022-04-28 | 3.780 | 3.980 | 3.710 | 3.890 | 3.890 | 20,082,083 |
| 2022-04-27 | 3.520 | 3.730 | 3.400 | 3.700 | 3.700 | 10,627,862 |
| 2022-04-26 | 3.630 | 3.730 | 3.500 | 3.510 | 3.510 | 9,907,592 |
| 2022-04-25 | 4.000 | 4.000 | 3.610 | 3.620 | 3.620 | 13,374,902 |
| 2022-04-22 | 4.050 | 4.090 | 3.990 | 4.040 | 4.040 | 6,208,909 |
| 2022-04-21 | 4.120 | 4.160 | 4.030 | 4.050 | 4.050 | 7,132,780 |
| 2022-04-20 | 4.210 | 4.220 | 4.130 | 4.160 | 4.160 | 5,541,000 |
| 2022-04-19 | 4.190 | 4.250 | 4.170 | 4.200 | 4.200 | 5,100,600 |
| 2022-04-18 | 4.090 | 4.240 | 4.010 | 4.200 | 4.200 | 6,729,394 |
| 2022-04-15 | 4.190 | 4.210 | 4.090 | 4.100 | 4.100 | 6,920,800 |
| 2022-04-14 | 4.240 | 4.280 | 4.200 | 4.230 | 4.230 | 7,808,294 |
| 2022-04-13 | 4.370 | 4.450 | 4.270 | 4.280 | 4.280 | 14,724,800 |
| 2022-04-12 | 4.110 | 4.290 | 4.070 | 4.280 | 4.280 | 9,740,873 |
| 2022-04-11 | 4.310 | 4.320 | 4.110 | 4.130 | 4.130 | 8,854,200 |
| 2022-04-08 | 4.390 | 4.430 | 4.260 | 4.310 | 4.310 | 9,675,429 |
| 2022-04-07 | 4.560 | 4.560 | 4.380 | 4.390 | 4.390 | 9,543,000 |
| 2022-04-06 | 4.470 | 4.580 | 4.430 | 4.560 | 4.560 | 8,147,000 |
| 2022-04-01 | 4.440 | 4.500 | 4.390 | 4.490 | 4.490 | 6,080,800 |
| 2022-03-31 | 4.530 | 4.540 | 4.470 | 4.470 | 4.470 | 7,341,900 |
| 2022-03-30 | 4.480 | 4.560 | 4.460 | 4.540 | 4.540 | 7,054,030 |
| 2022-03-29 | 4.550 | 4.590 | 4.450 | 4.480 | 4.480 | 6,988,990 |
| 2022-03-28 | 4.540 | 4.600 | 4.470 | 4.550 | 4.550 | 7,125,537 |
| 2022-03-25 | 4.660 | 4.670 | 4.580 | 4.590 | 4.590 | 6,118,500 |
| 2022-03-24 | 4.730 | 4.760 | 4.620 | 4.640 | 4.640 | 8,454,359 |
| 2022-03-23 | 4.710 | 4.840 | 4.710 | 4.760 | 4.760 | 12,089,891 |
| 2022-03-22 | 4.750 | 4.750 | 4.660 | 4.700 | 4.700 | 8,153,688 |
| 2022-03-21 | 4.700 | 4.840 | 4.660 | 4.750 | 4.750 | 11,418,353 |
| 2022-03-18 | 4.570 | 4.760 | 4.560 | 4.710 | 4.710 | 11,728,766 |
| 2022-03-17 | 4.560 | 4.690 | 4.550 | 4.580 | 4.580 | 14,100,008 |
| 2022-03-16 | 4.430 | 4.560 | 4.280 | 4.550 | 4.550 | 12,305,900 |
| 2022-03-15 | 4.700 | 4.710 | 4.360 | 4.370 | 4.370 | 17,577,351 |
| 2022-03-14 | 4.830 | 4.880 | 4.700 | 4.710 | 4.710 | 8,902,400 |
| 2022-03-11 | 4.790 | 4.880 | 4.680 | 4.860 | 4.860 | 10,992,689 |
| 2022-03-10 | 4.850 | 4.980 | 4.820 | 4.860 | 4.860 | 12,717,913 |
| 2022-03-09 | 4.720 | 4.890 | 4.520 | 4.770 | 4.770 | 17,603,678 |
| 2022-03-08 | 4.900 | 4.970 | 4.700 | 4.720 | 4.720 | 11,568,026 |
| 2022-03-07 | 4.990 | 5.030 | 4.870 | 4.890 | 4.890 | 11,517,369 |
| 2022-03-04 | 5.070 | 5.090 | 4.940 | 4.960 | 4.960 | 13,064,300 |
| 2022-03-03 | 5.070 | 5.150 | 5.030 | 5.060 | 5.060 | 17,616,310 |
| 2022-03-02 | 4.990 | 5.160 | 4.950 | 5.100 | 5.100 | 18,971,115 |
| 2022-03-01 | 4.940 | 5.120 | 4.940 | 5.020 | 5.020 | 12,260,600 |
| 2022-02-28 | 4.920 | 4.950 | 4.810 | 4.940 | 4.940 | 9,296,800 |
| 2022-02-25 | 4.890 | 4.990 | 4.890 | 4.910 | 4.910 | 11,049,168 |
| 2022-02-24 | 4.990 | 5.060 | 4.800 | 4.890 | 4.890 | 17,688,868 |
| 2022-02-23 | 4.830 | 4.980 | 4.810 | 4.950 | 4.950 | 12,459,219 |
| 2022-02-22 | 4.870 | 4.910 | 4.780 | 4.830 | 4.830 | 10,557,773 |
| 2022-02-21 | 4.850 | 4.930 | 4.800 | 4.900 | 4.900 | 11,505,754 |
| 2022-02-18 | 4.740 | 4.850 | 4.720 | 4.830 | 4.830 | 10,278,607 |
| 2022-02-17 | 4.760 | 4.830 | 4.720 | 4.790 | 4.790 | 12,570,699 |
| 2022-02-16 | 4.740 | 4.800 | 4.700 | 4.760 | 4.760 | 9,228,916 |
| 2022-02-15 | 4.750 | 4.780 | 4.670 | 4.710 | 4.710 | 7,530,827 |
| 2022-02-14 | 4.650 | 4.780 | 4.650 | 4.730 | 4.730 | 9,499,171 |
| 2022-02-11 | 4.840 | 4.870 | 4.730 | 4.750 | 4.750 | 7,964,400 |
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.