Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.450 | 4.480 | 4.370 | 4.420 | 4.420 | 25,038,490 |
| 2026-04-23 | 4.600 | 4.610 | 4.340 | 4.470 | 4.470 | 49,976,180 |
| 2026-04-22 | 4.670 | 4.700 | 4.610 | 4.660 | 4.660 | 26,305,539 |
| 2026-04-21 | 4.680 | 4.850 | 4.650 | 4.710 | 4.710 | 38,433,898 |
| 2026-04-20 | 4.650 | 4.700 | 4.610 | 4.660 | 4.660 | 24,786,369 |
| 2026-04-17 | 4.640 | 4.680 | 4.560 | 4.650 | 4.650 | 29,175,699 |
| 2026-04-16 | 4.630 | 4.650 | 4.560 | 4.650 | 4.650 | 24,467,980 |
| 2026-04-15 | 4.650 | 4.710 | 4.600 | 4.610 | 4.610 | 24,550,250 |
| 2026-04-14 | 4.720 | 4.720 | 4.580 | 4.650 | 4.650 | 29,905,721 |
| 2026-04-13 | 4.600 | 4.750 | 4.580 | 4.700 | 4.700 | 30,666,090 |
| 2026-04-10 | 4.610 | 4.740 | 4.590 | 4.640 | 4.640 | 31,518,301 |
| 2026-04-09 | 4.730 | 4.730 | 4.550 | 4.570 | 4.570 | 34,873,359 |
| 2026-04-08 | 4.710 | 4.790 | 4.660 | 4.770 | 4.770 | 33,926,922 |
| 2026-04-07 | 4.530 | 4.650 | 4.500 | 4.610 | 4.610 | 34,483,711 |
| 2026-04-03 | 4.790 | 4.800 | 4.470 | 4.490 | 4.490 | 46,927,566 |
| 2026-04-02 | 4.900 | 4.970 | 4.710 | 4.760 | 4.760 | 52,575,059 |
| 2026-04-01 | 5.050 | 5.130 | 4.950 | 4.970 | 4.970 | 56,278,070 |
| 2026-03-31 | 5.250 | 5.310 | 4.940 | 4.980 | 4.980 | 78,214,172 |
| 2026-03-30 | 5.600 | 5.630 | 5.170 | 5.320 | 5.320 | 90,827,594 |
| 2026-03-27 | 5.730 | 5.870 | 5.530 | 5.740 | 5.740 | 80,470,992 |
| 2026-03-26 | 6.220 | 6.250 | 5.830 | 5.840 | 5.840 | 111,749,797 |
| 2026-03-25 | 6.230 | 6.380 | 6.100 | 6.280 | 6.280 | 118,068,797 |
| 2026-03-24 | 6.260 | 6.330 | 5.870 | 6.230 | 6.230 | 122,441,102 |
| 2026-03-23 | 5.580 | 6.630 | 5.530 | 6.240 | 6.240 | 195,498,703 |
| 2026-03-20 | 5.800 | 6.190 | 5.710 | 5.780 | 5.780 | 100,885,602 |
| 2026-03-19 | 6.160 | 6.170 | 5.800 | 5.890 | 5.890 | 113,982,797 |
| 2026-03-18 | 6.330 | 6.460 | 6.060 | 6.270 | 6.270 | 132,310,594 |
| 2026-03-17 | 5.880 | 6.780 | 5.850 | 6.400 | 6.400 | 172,981,406 |
| 2026-03-16 | 6.050 | 6.310 | 5.820 | 5.890 | 5.890 | 109,360,898 |
| 2026-03-13 | 5.750 | 6.180 | 5.710 | 6.080 | 6.080 | 138,356,891 |
| 2026-03-12 | 5.690 | 5.890 | 5.620 | 5.750 | 5.750 | 75,011,719 |
| 2026-03-11 | 5.500 | 5.770 | 5.420 | 5.750 | 5.750 | 86,990,969 |
| 2026-03-10 | 5.600 | 5.640 | 5.490 | 5.520 | 5.520 | 57,489,199 |
| 2026-03-09 | 5.580 | 5.730 | 5.530 | 5.650 | 5.650 | 74,580,531 |
| 2026-03-06 | 5.480 | 5.630 | 5.300 | 5.600 | 5.600 | 61,502,980 |
| 2026-03-05 | 5.580 | 5.590 | 5.410 | 5.530 | 5.530 | 74,139,992 |
| 2026-03-04 | 5.210 | 5.540 | 5.210 | 5.420 | 5.420 | 74,498,125 |
| 2026-03-03 | 5.400 | 5.880 | 5.380 | 5.460 | 5.460 | 102,028,898 |
| 2026-03-02 | 5.330 | 5.500 | 5.280 | 5.370 | 5.370 | 45,792,879 |
| 2026-02-27 | 5.270 | 5.470 | 5.230 | 5.470 | 5.470 | 42,319,551 |
| 2026-02-26 | 5.350 | 5.350 | 5.210 | 5.270 | 5.270 | 30,703,680 |
| 2026-02-25 | 5.280 | 5.450 | 5.270 | 5.340 | 5.340 | 39,836,660 |
| 2026-02-24 | 5.150 | 5.370 | 5.110 | 5.260 | 5.260 | 45,729,449 |
| 2026-02-13 | 5.210 | 5.220 | 5.010 | 5.010 | 5.010 | 39,127,199 |
| 2026-02-12 | 5.310 | 5.370 | 5.120 | 5.230 | 5.230 | 40,950,609 |
| 2026-02-11 | 5.400 | 5.470 | 5.280 | 5.290 | 5.290 | 33,448,012 |
| 2026-02-10 | 5.490 | 5.550 | 5.400 | 5.410 | 5.410 | 42,550,121 |
| 2026-02-09 | 5.410 | 5.670 | 5.380 | 5.480 | 5.480 | 78,814,117 |
| 2026-02-06 | 5.170 | 5.400 | 5.050 | 5.300 | 5.300 | 71,549,344 |
| 2026-02-05 | 5.380 | 5.400 | 5.170 | 5.190 | 5.190 | 59,151,738 |
| 2026-02-04 | 5.000 | 5.550 | 4.960 | 5.490 | 5.490 | 109,893,602 |
| 2026-02-03 | 4.810 | 5.050 | 4.800 | 5.010 | 5.010 | 38,720,680 |
| 2026-02-02 | 4.940 | 4.970 | 4.720 | 4.750 | 4.750 | 33,292,910 |
| 2026-01-30 | 5.160 | 5.200 | 4.900 | 4.980 | 4.980 | 39,981,898 |
| 2026-01-29 | 5.210 | 5.310 | 5.130 | 5.170 | 5.170 | 34,396,738 |
| 2026-01-28 | 5.280 | 5.290 | 5.190 | 5.230 | 5.230 | 31,092,240 |
| 2026-01-27 | 5.280 | 5.360 | 5.000 | 5.300 | 5.300 | 49,606,141 |
| 2026-01-26 | 5.460 | 5.490 | 5.250 | 5.320 | 5.320 | 50,205,441 |
| 2026-01-23 | 5.110 | 5.470 | 5.090 | 5.430 | 5.430 | 79,216,594 |
| 2026-01-22 | 4.950 | 5.100 | 4.920 | 5.090 | 5.090 | 29,825,100 |
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.