Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.530 | 3.590 | 3.500 | 3.570 | 3.570 | 20,688,987 |
| 2025-04-25 | 3.670 | 3.680 | 3.530 | 3.530 | 3.530 | 32,526,646 |
| 2025-04-24 | 3.720 | 3.920 | 3.660 | 3.690 | 3.690 | 54,069,400 |
| 2025-04-23 | 3.460 | 3.520 | 3.440 | 3.450 | 3.450 | 11,581,868 |
| 2025-04-22 | 3.440 | 3.480 | 3.400 | 3.460 | 3.460 | 11,493,230 |
| 2025-04-21 | 3.390 | 3.470 | 3.370 | 3.460 | 3.460 | 9,700,700 |
| 2025-04-18 | 3.410 | 3.440 | 3.370 | 3.410 | 3.410 | 9,171,500 |
| 2025-04-17 | 3.390 | 3.460 | 3.370 | 3.430 | 3.430 | 11,589,341 |
| 2025-04-16 | 3.490 | 3.490 | 3.350 | 3.400 | 3.400 | 11,939,526 |
| 2025-04-15 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 10,461,300 |
| 2025-04-14 | 3.480 | 3.550 | 3.460 | 3.500 | 3.500 | 15,221,340 |
| 2025-04-11 | 3.400 | 3.480 | 3.390 | 3.420 | 3.420 | 14,492,140 |
| 2025-04-10 | 3.400 | 3.500 | 3.380 | 3.430 | 3.430 | 21,023,700 |
| 2025-04-09 | 3.210 | 3.340 | 2.980 | 3.300 | 3.300 | 23,627,378 |
| 2025-04-08 | 3.130 | 3.330 | 3.110 | 3.240 | 3.240 | 25,182,280 |
| 2025-04-07 | 3.580 | 3.600 | 3.040 | 3.080 | 3.080 | 31,092,876 |
| 2025-04-03 | 3.760 | 3.850 | 3.750 | 3.790 | 3.790 | 9,226,200 |
| 2025-04-02 | 3.820 | 3.860 | 3.790 | 3.800 | 3.800 | 8,415,880 |
| 2025-04-01 | 3.810 | 3.850 | 3.780 | 3.830 | 3.830 | 12,117,218 |
| 2025-03-31 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 14,311,614 |
| 2025-03-28 | 3.990 | 3.990 | 3.870 | 3.870 | 3.870 | 15,297,858 |
| 2025-03-27 | 4.020 | 4.030 | 3.920 | 3.970 | 3.970 | 14,939,500 |
| 2025-03-26 | 3.990 | 4.080 | 3.960 | 4.040 | 4.040 | 18,486,132 |
| 2025-03-25 | 3.930 | 4.040 | 3.910 | 4.020 | 4.020 | 21,855,328 |
| 2025-03-24 | 4.210 | 4.260 | 3.900 | 3.960 | 3.960 | 36,933,014 |
| 2025-03-21 | 4.220 | 4.330 | 4.210 | 4.260 | 4.260 | 24,700,974 |
| 2025-03-20 | 4.270 | 4.360 | 4.230 | 4.260 | 4.260 | 23,860,398 |
| 2025-03-19 | 4.250 | 4.300 | 4.220 | 4.270 | 4.270 | 21,080,584 |
| 2025-03-18 | 4.380 | 4.390 | 4.260 | 4.280 | 4.280 | 30,145,500 |
| 2025-03-17 | 4.450 | 4.520 | 4.330 | 4.330 | 4.330 | 46,540,300 |
| 2025-03-14 | 4.330 | 4.570 | 4.150 | 4.450 | 4.450 | 75,840,888 |
| 2025-03-13 | 4.230 | 4.750 | 4.230 | 4.380 | 4.380 | 83,311,994 |
| 2025-03-12 | 4.110 | 4.150 | 4.050 | 4.090 | 4.090 | 14,211,295 |
| 2025-03-11 | 4.020 | 4.100 | 3.930 | 4.100 | 4.100 | 17,751,088 |
| 2025-03-10 | 3.970 | 4.100 | 3.950 | 4.030 | 4.030 | 19,624,512 |
| 2025-03-07 | 4.090 | 4.090 | 3.930 | 3.950 | 3.950 | 20,910,066 |
| 2025-03-06 | 4.030 | 4.130 | 3.950 | 4.090 | 4.090 | 18,913,342 |
| 2025-03-05 | 4.140 | 4.140 | 3.950 | 4.010 | 4.010 | 20,006,700 |
| 2025-03-04 | 4.110 | 4.130 | 4.060 | 4.120 | 4.120 | 12,911,700 |
| 2025-03-03 | 4.060 | 4.210 | 4.060 | 4.120 | 4.120 | 17,661,194 |
| 2025-02-28 | 4.200 | 4.230 | 4.060 | 4.090 | 4.090 | 17,221,601 |
| 2025-02-27 | 4.300 | 4.310 | 4.150 | 4.220 | 4.220 | 18,819,201 |
| 2025-02-26 | 4.180 | 4.290 | 4.180 | 4.290 | 4.290 | 21,092,832 |
| 2025-02-25 | 4.120 | 4.230 | 4.080 | 4.180 | 4.180 | 19,517,072 |
| 2025-02-24 | 4.110 | 4.210 | 4.110 | 4.150 | 4.150 | 20,051,001 |
| 2025-02-21 | 4.110 | 4.140 | 4.040 | 4.110 | 4.110 | 18,396,780 |
| 2025-02-20 | 4.080 | 4.120 | 4.030 | 4.100 | 4.100 | 16,529,048 |
| 2025-02-19 | 4.060 | 4.120 | 4.030 | 4.100 | 4.100 | 16,176,700 |
| 2025-02-18 | 4.190 | 4.230 | 4.050 | 4.080 | 4.080 | 20,772,631 |
| 2025-02-17 | 4.150 | 4.220 | 4.110 | 4.170 | 4.170 | 16,599,000 |
| 2025-02-14 | 4.160 | 4.240 | 4.100 | 4.120 | 4.120 | 16,417,700 |
| 2025-02-13 | 4.170 | 4.390 | 4.140 | 4.160 | 4.160 | 29,474,231 |
| 2025-02-12 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 16,905,130 |
| 2025-02-11 | 4.170 | 4.200 | 4.040 | 4.110 | 4.110 | 18,504,001 |
| 2025-02-10 | 4.130 | 4.190 | 4.090 | 4.190 | 4.190 | 18,988,800 |
| 2025-02-07 | 3.950 | 4.200 | 3.930 | 4.120 | 4.120 | 29,240,940 |
| 2025-02-06 | 3.890 | 3.960 | 3.810 | 3.950 | 3.950 | 13,532,400 |
| 2025-02-05 | 3.840 | 3.960 | 3.840 | 3.880 | 3.880 | 16,329,968 |
| 2025-01-27 | 4.040 | 4.040 | 3.780 | 3.800 | 3.800 | 16,127,695 |
| 2025-01-24 | 3.870 | 3.910 | 3.800 | 3.880 | 3.880 | 16,327,500 |
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.