Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.940 | 4.960 | 4.840 | 4.870 | 4.870 | 9,487,300 |
| 2022-02-09 | 4.940 | 4.960 | 4.900 | 4.940 | 4.940 | 11,884,167 |
| 2022-02-08 | 4.920 | 4.940 | 4.830 | 4.930 | 4.930 | 9,976,237 |
| 2022-02-07 | 4.880 | 5.000 | 4.880 | 4.910 | 4.910 | 14,047,246 |
| 2022-01-28 | 4.660 | 4.880 | 4.640 | 4.800 | 4.800 | 13,701,073 |
| 2022-01-27 | 4.900 | 4.900 | 4.650 | 4.650 | 4.650 | 14,613,810 |
| 2022-01-26 | 4.910 | 4.940 | 4.650 | 4.770 | 4.770 | 24,028,024 |
| 2022-01-25 | 5.030 | 5.110 | 4.930 | 5.110 | 5.110 | 18,884,047 |
| 2022-01-24 | 5.150 | 5.150 | 4.930 | 5.020 | 5.020 | 22,047,679 |
| 2022-01-21 | 5.300 | 5.370 | 5.220 | 5.240 | 5.240 | 7,198,049 |
| 2022-01-20 | 5.440 | 5.460 | 5.270 | 5.300 | 5.300 | 10,926,958 |
| 2022-01-19 | 5.500 | 5.600 | 5.370 | 5.430 | 5.430 | 12,528,649 |
| 2022-01-18 | 5.700 | 5.740 | 5.550 | 5.560 | 5.560 | 8,765,820 |
| 2022-01-17 | 5.600 | 5.680 | 5.550 | 5.670 | 5.670 | 6,910,400 |
| 2022-01-14 | 5.630 | 5.700 | 5.600 | 5.620 | 5.620 | 7,614,600 |
| 2022-01-13 | 5.730 | 5.760 | 5.650 | 5.680 | 5.680 | 7,812,416 |
| 2022-01-12 | 5.670 | 5.750 | 5.670 | 5.730 | 5.730 | 6,376,849 |
| 2022-01-11 | 5.670 | 5.760 | 5.610 | 5.650 | 5.650 | 6,530,567 |
| 2022-01-10 | 5.700 | 5.750 | 5.630 | 5.670 | 5.670 | 8,651,082 |
| 2022-01-07 | 5.880 | 5.900 | 5.760 | 5.770 | 5.770 | 9,601,600 |
| 2022-01-06 | 5.690 | 5.900 | 5.680 | 5.850 | 5.850 | 9,133,133 |
| 2022-01-05 | 5.890 | 5.920 | 5.710 | 5.750 | 5.750 | 10,606,218 |
| 2022-01-04 | 5.820 | 5.890 | 5.800 | 5.870 | 5.870 | 10,002,250 |
| 2021-12-31 | 5.780 | 5.900 | 5.750 | 5.820 | 5.820 | 8,036,775 |
| 2021-12-30 | 5.880 | 5.890 | 5.750 | 5.780 | 5.780 | 9,389,651 |
| 2021-12-29 | 5.700 | 5.880 | 5.680 | 5.820 | 5.820 | 9,739,217 |
| 2021-12-28 | 5.670 | 5.750 | 5.630 | 5.730 | 5.730 | 5,500,265 |
| 2021-12-27 | 5.600 | 5.700 | 5.580 | 5.640 | 5.640 | 6,719,368 |
| 2021-12-24 | 5.850 | 5.870 | 5.610 | 5.610 | 5.610 | 13,305,590 |
| 2021-12-23 | 5.850 | 5.870 | 5.830 | 5.840 | 5.840 | 8,689,219 |
| 2021-12-22 | 5.900 | 6.000 | 5.880 | 5.900 | 5.900 | 9,759,050 |
| 2021-12-21 | 5.820 | 5.930 | 5.800 | 5.920 | 5.920 | 12,057,796 |
| 2021-12-20 | 6.160 | 6.160 | 5.900 | 5.910 | 5.910 | 19,032,430 |
| 2021-12-17 | 6.110 | 6.340 | 6.080 | 6.140 | 6.140 | 27,089,304 |
| 2021-12-16 | 6.040 | 6.150 | 5.990 | 6.110 | 6.110 | 17,863,802 |
| 2021-12-15 | 5.890 | 6.070 | 5.850 | 5.980 | 5.980 | 17,608,629 |
| 2021-12-14 | 5.830 | 5.910 | 5.790 | 5.860 | 5.860 | 9,839,179 |
| 2021-12-13 | 5.890 | 5.940 | 5.790 | 5.840 | 5.840 | 14,381,903 |
| 2021-12-10 | 5.960 | 6.030 | 5.910 | 5.920 | 5.920 | 11,681,578 |
| 2021-12-09 | 6.060 | 6.070 | 5.940 | 5.990 | 5.990 | 12,651,291 |
| 2021-12-08 | 5.960 | 6.090 | 5.950 | 6.020 | 6.020 | 13,865,490 |
| 2021-12-07 | 6.130 | 6.180 | 5.900 | 5.950 | 5.950 | 21,054,737 |
| 2021-12-06 | 6.340 | 6.440 | 6.120 | 6.170 | 6.170 | 29,020,608 |
| 2021-12-03 | 6.100 | 6.670 | 6.010 | 6.370 | 6.370 | 46,925,701 |
| 2021-12-02 | 6.270 | 6.270 | 6.050 | 6.070 | 6.070 | 21,957,703 |
| 2021-12-01 | 6.300 | 6.410 | 6.170 | 6.270 | 6.270 | 22,692,653 |
| 2021-11-30 | 6.230 | 6.430 | 6.160 | 6.260 | 6.260 | 32,157,554 |
| 2021-11-29 | 5.950 | 6.280 | 5.890 | 6.250 | 6.250 | 30,832,876 |
| 2021-11-26 | 6.050 | 6.150 | 5.990 | 6.070 | 6.070 | 19,031,204 |
| 2021-11-25 | 6.110 | 6.130 | 6.020 | 6.020 | 6.020 | 17,805,666 |
| 2021-11-24 | 6.000 | 6.260 | 5.950 | 6.140 | 6.140 | 31,112,325 |
| 2021-11-23 | 6.050 | 6.350 | 6.020 | 6.050 | 6.050 | 39,879,463 |
| 2021-11-22 | 5.930 | 6.020 | 5.880 | 5.970 | 5.970 | 19,631,060 |
| 2021-11-19 | 5.830 | 5.990 | 5.760 | 5.940 | 5.940 | 23,157,784 |
| 2021-11-18 | 5.860 | 6.020 | 5.800 | 5.870 | 5.870 | 28,274,468 |
| 2021-11-17 | 5.550 | 5.930 | 5.550 | 5.900 | 5.900 | 34,631,979 |
| 2021-11-16 | 5.740 | 5.740 | 5.570 | 5.570 | 5.570 | 13,215,610 |
| 2021-11-15 | 5.690 | 5.750 | 5.610 | 5.720 | 5.720 | 13,582,054 |
| 2021-11-12 | 5.660 | 5.740 | 5.630 | 5.690 | 5.690 | 14,319,954 |
| 2021-11-11 | 5.620 | 5.680 | 5.580 | 5.620 | 5.620 | 13,050,501 |
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.