Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.340 | 5.360 | 5.180 | 5.250 | 5.250 | 54,198,070 |
| 2025-10-24 | 5.480 | 5.550 | 5.260 | 5.310 | 5.310 | 90,989,140 |
| 2025-10-23 | 5.530 | 5.850 | 5.410 | 5.540 | 5.540 | 107,587,313 |
| 2025-10-22 | 5.800 | 5.920 | 5.500 | 5.530 | 5.530 | 123,100,785 |
| 2025-10-21 | 5.100 | 6.170 | 5.030 | 5.820 | 5.820 | 181,635,236 |
| 2025-10-20 | 4.930 | 5.160 | 4.900 | 5.140 | 5.140 | 56,384,874 |
| 2025-10-17 | 5.090 | 5.290 | 4.870 | 4.870 | 4.870 | 54,978,802 |
| 2025-10-16 | 5.150 | 5.220 | 5.060 | 5.090 | 5.090 | 53,682,424 |
| 2025-10-15 | 5.030 | 5.220 | 4.980 | 5.180 | 5.180 | 69,853,981 |
| 2025-10-14 | 5.210 | 5.380 | 4.990 | 5.070 | 5.070 | 85,536,389 |
| 2025-10-13 | 5.000 | 5.230 | 4.960 | 5.180 | 5.180 | 81,028,389 |
| 2025-10-10 | 5.400 | 5.640 | 5.190 | 5.470 | 5.470 | 129,744,848 |
| 2025-10-09 | 5.520 | 5.570 | 5.300 | 5.530 | 5.530 | 141,412,088 |
| 2025-09-30 | 6.010 | 6.220 | 5.400 | 5.460 | 5.460 | 220,530,680 |
| 2025-09-29 | 5.240 | 5.880 | 5.200 | 5.880 | 5.880 | 129,227,664 |
| 2025-09-26 | 4.810 | 4.900 | 4.800 | 4.900 | 4.900 | 32,696,300 |
| 2025-09-25 | 4.080 | 4.210 | 4.060 | 4.080 | 4.080 | 19,297,676 |
| 2025-09-24 | 3.970 | 4.110 | 3.910 | 4.100 | 4.100 | 24,172,776 |
| 2025-09-23 | 4.170 | 4.230 | 3.920 | 4.000 | 4.000 | 29,362,442 |
| 2025-09-22 | 4.340 | 4.350 | 4.160 | 4.210 | 4.210 | 23,098,456 |
| 2025-09-19 | 4.470 | 4.480 | 4.350 | 4.360 | 4.360 | 19,305,606 |
| 2025-09-18 | 4.620 | 4.620 | 4.400 | 4.460 | 4.460 | 25,661,904 |
| 2025-09-17 | 4.580 | 4.660 | 4.540 | 4.620 | 4.620 | 18,505,200 |
| 2025-09-16 | 4.590 | 4.630 | 4.510 | 4.590 | 4.590 | 16,671,753 |
| 2025-09-15 | 4.610 | 4.730 | 4.570 | 4.590 | 4.590 | 21,737,660 |
| 2025-09-12 | 4.600 | 4.630 | 4.520 | 4.590 | 4.590 | 20,538,400 |
| 2025-09-11 | 4.560 | 4.600 | 4.470 | 4.590 | 4.590 | 24,609,800 |
| 2025-09-10 | 4.580 | 4.630 | 4.520 | 4.590 | 4.590 | 25,142,481 |
| 2025-09-09 | 4.640 | 4.750 | 4.580 | 4.600 | 4.600 | 33,404,753 |
| 2025-09-08 | 4.680 | 4.750 | 4.580 | 4.650 | 4.650 | 66,787,904 |
| 2025-09-05 | 4.250 | 4.770 | 4.250 | 4.680 | 4.680 | 72,508,502 |
| 2025-09-04 | 4.170 | 4.400 | 4.170 | 4.290 | 4.290 | 41,973,024 |
| 2025-09-03 | 4.220 | 4.310 | 4.150 | 4.180 | 4.180 | 20,639,300 |
| 2025-09-02 | 4.230 | 4.440 | 4.190 | 4.210 | 4.210 | 32,032,621 |
| 2025-09-01 | 4.180 | 4.260 | 4.130 | 4.240 | 4.240 | 17,495,101 |
| 2025-08-29 | 4.220 | 4.270 | 4.150 | 4.200 | 4.200 | 18,308,500 |
| 2025-08-28 | 4.280 | 4.330 | 4.050 | 4.230 | 4.230 | 29,351,011 |
| 2025-08-27 | 4.500 | 4.540 | 4.270 | 4.270 | 4.270 | 24,208,800 |
| 2025-08-26 | 4.470 | 4.520 | 4.390 | 4.500 | 4.500 | 22,778,544 |
| 2025-08-25 | 4.540 | 4.550 | 4.420 | 4.470 | 4.470 | 23,351,458 |
| 2025-08-22 | 4.470 | 4.520 | 4.460 | 4.510 | 4.510 | 17,484,200 |
| 2025-08-21 | 4.470 | 4.520 | 4.420 | 4.470 | 4.470 | 16,565,694 |
| 2025-08-20 | 4.440 | 4.480 | 4.360 | 4.480 | 4.480 | 21,555,760 |
| 2025-08-19 | 4.410 | 4.430 | 4.340 | 4.410 | 4.410 | 18,235,371 |
| 2025-08-18 | 4.320 | 4.430 | 4.310 | 4.390 | 4.390 | 20,375,500 |
| 2025-08-15 | 4.210 | 4.310 | 4.200 | 4.310 | 4.310 | 18,419,800 |
| 2025-08-14 | 4.400 | 4.430 | 4.220 | 4.230 | 4.230 | 21,149,800 |
| 2025-08-13 | 4.430 | 4.450 | 4.380 | 4.400 | 4.400 | 12,634,432 |
| 2025-08-12 | 4.490 | 4.510 | 4.390 | 4.430 | 4.430 | 13,720,800 |
| 2025-08-11 | 4.420 | 4.490 | 4.380 | 4.480 | 4.480 | 17,376,000 |
| 2025-08-08 | 4.370 | 4.400 | 4.320 | 4.370 | 4.370 | 10,436,600 |
| 2025-08-07 | 4.430 | 4.540 | 4.330 | 4.380 | 4.380 | 17,221,440 |
| 2025-08-06 | 4.390 | 4.430 | 4.360 | 4.420 | 4.420 | 12,660,180 |
| 2025-08-05 | 4.350 | 4.390 | 4.330 | 4.390 | 4.390 | 9,632,900 |
| 2025-08-04 | 4.350 | 4.370 | 4.280 | 4.350 | 4.350 | 12,851,619 |
| 2025-08-01 | 4.360 | 4.430 | 4.340 | 4.370 | 4.370 | 16,396,781 |
| 2025-07-31 | 4.470 | 4.490 | 4.340 | 4.370 | 4.370 | 16,189,100 |
| 2025-07-30 | 4.520 | 4.530 | 4.430 | 4.470 | 4.470 | 15,032,013 |
| 2025-07-29 | 4.490 | 4.520 | 4.420 | 4.520 | 4.520 | 14,710,600 |
| 2025-07-28 | 4.500 | 4.530 | 4.420 | 4.500 | 4.500 | 17,388,700 |
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.