Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.540 | 4.600 | 4.480 | 4.490 | 4.490 | 20,997,050 |
| 2025-07-24 | 4.360 | 4.590 | 4.360 | 4.500 | 4.500 | 29,447,277 |
| 2025-07-23 | 4.470 | 4.490 | 4.380 | 4.390 | 4.390 | 16,974,400 |
| 2025-07-22 | 4.430 | 4.480 | 4.370 | 4.460 | 4.460 | 19,575,998 |
| 2025-07-21 | 4.290 | 4.440 | 4.260 | 4.410 | 4.410 | 24,167,300 |
| 2025-07-18 | 4.260 | 4.370 | 4.260 | 4.290 | 4.290 | 18,979,200 |
| 2025-07-17 | 4.260 | 4.350 | 4.210 | 4.260 | 4.260 | 17,962,800 |
| 2025-07-16 | 4.270 | 4.310 | 4.200 | 4.240 | 4.240 | 17,230,201 |
| 2025-07-15 | 4.360 | 4.390 | 4.200 | 4.250 | 4.250 | 22,314,700 |
| 2025-07-14 | 4.320 | 4.400 | 4.300 | 4.370 | 4.370 | 17,352,800 |
| 2025-07-11 | 4.410 | 4.420 | 4.320 | 4.340 | 4.340 | 23,414,100 |
| 2025-07-10 | 4.320 | 4.440 | 4.310 | 4.400 | 4.400 | 32,191,609 |
| 2025-07-09 | 4.330 | 4.370 | 4.300 | 4.320 | 4.320 | 22,228,583 |
| 2025-07-08 | 4.170 | 4.360 | 4.150 | 4.330 | 4.330 | 33,425,140 |
| 2025-07-07 | 4.100 | 4.170 | 4.080 | 4.160 | 4.160 | 14,417,330 |
| 2025-07-04 | 4.220 | 4.330 | 4.110 | 4.120 | 4.120 | 21,970,300 |
| 2025-07-03 | 4.220 | 4.290 | 4.170 | 4.200 | 4.200 | 28,358,400 |
| 2025-07-02 | 4.170 | 4.410 | 4.130 | 4.270 | 4.270 | 44,666,857 |
| 2025-07-01 | 4.190 | 4.210 | 4.100 | 4.170 | 4.170 | 14,684,300 |
| 2025-06-30 | 4.170 | 4.210 | 4.140 | 4.180 | 4.180 | 17,490,984 |
| 2025-06-27 | 4.160 | 4.220 | 4.110 | 4.130 | 4.130 | 20,257,700 |
| 2025-06-26 | 4.180 | 4.220 | 4.130 | 4.140 | 4.140 | 20,554,900 |
| 2025-06-25 | 4.230 | 4.240 | 4.170 | 4.180 | 4.180 | 23,957,570 |
| 2025-06-24 | 4.140 | 4.240 | 4.090 | 4.220 | 4.220 | 29,453,367 |
| 2025-06-23 | 3.980 | 4.150 | 3.960 | 4.130 | 4.130 | 32,707,350 |
| 2025-06-20 | 4.030 | 4.350 | 4.020 | 4.120 | 4.120 | 48,076,827 |
| 2025-06-19 | 4.060 | 4.090 | 3.960 | 3.990 | 3.990 | 15,528,200 |
| 2025-06-18 | 4.020 | 4.070 | 3.980 | 4.060 | 4.060 | 16,501,141 |
| 2025-06-17 | 3.920 | 4.110 | 3.900 | 4.050 | 4.050 | 27,808,800 |
| 2025-06-16 | 3.810 | 3.920 | 3.780 | 3.920 | 3.920 | 12,583,900 |
| 2025-06-13 | 3.840 | 3.900 | 3.810 | 3.830 | 3.830 | 13,549,100 |
| 2025-06-12 | 3.870 | 3.890 | 3.820 | 3.850 | 3.850 | 10,767,778 |
| 2025-06-11 | 3.890 | 3.950 | 3.880 | 3.890 | 3.890 | 10,313,101 |
| 2025-06-10 | 3.940 | 3.950 | 3.840 | 3.890 | 3.890 | 14,960,460 |
| 2025-06-09 | 3.860 | 3.940 | 3.850 | 3.940 | 3.940 | 11,258,360 |
| 2025-06-06 | 3.860 | 3.880 | 3.850 | 3.860 | 3.860 | 7,832,130 |
| 2025-06-05 | 3.870 | 3.890 | 3.820 | 3.860 | 3.860 | 10,026,600 |
| 2025-06-04 | 3.840 | 3.870 | 3.820 | 3.870 | 3.870 | 10,236,262 |
| 2025-06-03 | 3.770 | 3.860 | 3.770 | 3.820 | 3.820 | 14,712,900 |
| 2025-05-30 | 3.870 | 3.890 | 3.790 | 3.810 | 3.810 | 11,323,400 |
| 2025-05-29 | 3.770 | 3.890 | 3.770 | 3.890 | 3.890 | 15,158,600 |
| 2025-05-28 | 3.790 | 3.820 | 3.720 | 3.790 | 3.790 | 12,128,502 |
| 2025-05-27 | 3.700 | 3.790 | 3.680 | 3.780 | 3.780 | 15,423,310 |
| 2025-05-26 | 3.640 | 3.710 | 3.630 | 3.690 | 3.690 | 10,997,274 |
| 2025-05-23 | 3.720 | 3.730 | 3.650 | 3.650 | 3.650 | 12,057,958 |
| 2025-05-22 | 3.850 | 3.870 | 3.740 | 3.760 | 3.760 | 11,956,900 |
| 2025-05-21 | 3.830 | 3.860 | 3.800 | 3.830 | 3.830 | 10,904,400 |
| 2025-05-20 | 3.800 | 3.880 | 3.800 | 3.840 | 3.840 | 16,062,131 |
| 2025-05-19 | 3.610 | 3.800 | 3.610 | 3.790 | 3.790 | 18,393,050 |
| 2025-05-16 | 3.730 | 3.790 | 3.730 | 3.750 | 3.750 | 9,258,401 |
| 2025-05-15 | 3.820 | 3.820 | 3.740 | 3.750 | 3.750 | 11,580,184 |
| 2025-05-14 | 3.810 | 3.850 | 3.770 | 3.830 | 3.830 | 14,126,357 |
| 2025-05-13 | 3.830 | 3.910 | 3.800 | 3.810 | 3.810 | 22,571,824 |
| 2025-05-12 | 3.790 | 3.820 | 3.740 | 3.780 | 3.780 | 11,650,260 |
| 2025-05-09 | 3.850 | 3.860 | 3.730 | 3.760 | 3.760 | 14,476,460 |
| 2025-05-08 | 3.780 | 3.870 | 3.730 | 3.850 | 3.850 | 18,719,061 |
| 2025-05-07 | 3.780 | 3.810 | 3.710 | 3.740 | 3.740 | 16,468,972 |
| 2025-05-06 | 3.590 | 3.730 | 3.590 | 3.730 | 3.730 | 19,294,317 |
| 2025-04-30 | 3.530 | 3.620 | 3.520 | 3.570 | 3.570 | 15,229,001 |
| 2025-04-29 | 3.540 | 3.620 | 3.510 | 3.520 | 3.520 | 16,044,580 |
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.