Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.920 | 5.000 | 4.860 | 4.950 | 4.950 | 22,108,770 |
| 2026-01-20 | 5.050 | 5.120 | 4.930 | 4.950 | 4.950 | 28,011,170 |
| 2026-01-19 | 5.020 | 5.110 | 4.970 | 5.040 | 5.040 | 27,772,500 |
| 2026-01-16 | 5.060 | 5.080 | 4.960 | 5.010 | 5.010 | 24,751,310 |
| 2026-01-15 | 5.080 | 5.110 | 4.990 | 5.010 | 5.010 | 26,175,289 |
| 2026-01-14 | 5.140 | 5.230 | 5.020 | 5.090 | 5.090 | 49,191,989 |
| 2026-01-13 | 5.170 | 5.200 | 5.040 | 5.100 | 5.100 | 40,352,737 |
| 2026-01-12 | 5.090 | 5.250 | 5.070 | 5.170 | 5.170 | 52,245,103 |
| 2026-01-09 | 5.080 | 5.150 | 5.030 | 5.110 | 5.110 | 27,639,200 |
| 2026-01-08 | 4.970 | 5.120 | 4.950 | 5.100 | 5.100 | 29,336,436 |
| 2026-01-07 | 5.050 | 5.070 | 4.970 | 4.990 | 4.990 | 23,156,477 |
| 2026-01-06 | 5.070 | 5.180 | 5.050 | 5.070 | 5.070 | 36,950,369 |
| 2026-01-05 | 4.910 | 5.110 | 4.870 | 5.070 | 5.070 | 29,691,799 |
| 2025-12-31 | 4.940 | 4.980 | 4.820 | 4.860 | 4.860 | 15,230,801 |
| 2025-12-30 | 5.000 | 5.040 | 4.900 | 4.930 | 4.930 | 18,669,512 |
| 2025-12-29 | 5.080 | 5.120 | 5.000 | 5.030 | 5.030 | 20,283,551 |
| 2025-12-26 | 5.020 | 5.160 | 5.010 | 5.100 | 5.100 | 27,660,182 |
| 2025-12-25 | 4.990 | 5.050 | 4.950 | 5.010 | 5.010 | 26,114,000 |
| 2025-12-24 | 4.870 | 4.950 | 4.840 | 4.930 | 4.930 | 14,997,000 |
| 2025-12-23 | 4.900 | 4.940 | 4.820 | 4.860 | 4.860 | 14,738,600 |
| 2025-12-22 | 4.880 | 4.950 | 4.860 | 4.910 | 4.910 | 14,841,200 |
| 2025-12-19 | 4.820 | 4.910 | 4.820 | 4.880 | 4.880 | 16,157,098 |
| 2025-12-18 | 4.860 | 4.890 | 4.820 | 4.820 | 4.820 | 15,464,268 |
| 2025-12-17 | 4.830 | 4.900 | 4.740 | 4.880 | 4.880 | 22,302,000 |
| 2025-12-16 | 4.960 | 5.000 | 4.780 | 4.830 | 4.830 | 24,571,300 |
| 2025-12-15 | 4.950 | 5.070 | 4.950 | 4.990 | 4.990 | 18,419,200 |
| 2025-12-12 | 4.960 | 5.030 | 4.940 | 5.000 | 5.000 | 21,890,400 |
| 2025-12-11 | 5.050 | 5.050 | 4.930 | 4.940 | 4.940 | 20,788,800 |
| 2025-12-10 | 5.050 | 5.080 | 4.970 | 5.030 | 5.030 | 18,728,359 |
| 2025-12-09 | 5.060 | 5.110 | 5.040 | 5.060 | 5.060 | 18,410,806 |
| 2025-12-08 | 5.080 | 5.170 | 5.030 | 5.090 | 5.090 | 22,975,001 |
| 2025-12-05 | 4.920 | 5.050 | 4.890 | 5.040 | 5.040 | 26,439,300 |
| 2025-12-04 | 5.090 | 5.100 | 4.920 | 4.920 | 4.920 | 37,211,479 |
| 2025-12-03 | 5.130 | 5.340 | 5.040 | 5.100 | 5.100 | 51,443,223 |
| 2025-12-02 | 5.200 | 5.220 | 5.060 | 5.100 | 5.100 | 22,890,796 |
| 2025-12-01 | 5.180 | 5.250 | 5.160 | 5.240 | 5.240 | 26,150,976 |
| 2025-11-28 | 5.160 | 5.240 | 5.080 | 5.140 | 5.140 | 23,574,300 |
| 2025-11-27 | 5.090 | 5.190 | 5.070 | 5.100 | 5.100 | 23,382,640 |
| 2025-11-26 | 5.220 | 5.240 | 5.080 | 5.090 | 5.090 | 26,069,740 |
| 2025-11-25 | 5.120 | 5.250 | 5.060 | 5.240 | 5.240 | 30,028,789 |
| 2025-11-24 | 5.090 | 5.160 | 5.000 | 5.080 | 5.080 | 27,647,200 |
| 2025-11-21 | 5.460 | 5.460 | 5.070 | 5.080 | 5.080 | 42,741,053 |
| 2025-11-20 | 5.690 | 5.720 | 5.470 | 5.500 | 5.500 | 32,537,811 |
| 2025-11-19 | 5.710 | 5.820 | 5.600 | 5.690 | 5.690 | 35,228,950 |
| 2025-11-18 | 5.990 | 5.990 | 5.700 | 5.770 | 5.770 | 62,720,758 |
| 2025-11-17 | 6.020 | 6.220 | 5.900 | 6.000 | 6.000 | 69,639,594 |
| 2025-11-14 | 5.860 | 6.170 | 5.810 | 6.020 | 6.020 | 95,946,310 |
| 2025-11-13 | 5.810 | 6.050 | 5.760 | 5.980 | 5.980 | 88,290,923 |
| 2025-11-12 | 5.960 | 5.970 | 5.710 | 5.800 | 5.800 | 89,779,557 |
| 2025-11-11 | 6.000 | 6.130 | 5.900 | 5.970 | 5.970 | 146,731,881 |
| 2025-11-10 | 5.530 | 6.580 | 5.460 | 6.120 | 6.120 | 213,697,380 |
| 2025-11-07 | 5.340 | 5.560 | 5.340 | 5.480 | 5.480 | 53,643,688 |
| 2025-11-06 | 5.460 | 5.490 | 5.350 | 5.380 | 5.380 | 39,562,638 |
| 2025-11-05 | 5.150 | 5.480 | 5.110 | 5.440 | 5.440 | 58,932,303 |
| 2025-11-04 | 5.330 | 5.360 | 5.200 | 5.250 | 5.250 | 28,565,531 |
| 2025-11-03 | 5.270 | 5.370 | 5.190 | 5.330 | 5.330 | 39,315,267 |
| 2025-10-31 | 5.240 | 5.390 | 5.210 | 5.270 | 5.270 | 46,993,372 |
| 2025-10-30 | 5.230 | 5.350 | 5.190 | 5.190 | 5.190 | 43,917,989 |
| 2025-10-29 | 5.160 | 5.310 | 5.100 | 5.290 | 5.290 | 56,189,724 |
| 2025-10-28 | 5.220 | 5.290 | 5.180 | 5.210 | 5.210 | 40,839,710 |
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.