Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.890 | 3.990 | 3.840 | 3.860 | 3.860 | 17,213,300 |
| 2025-01-22 | 3.900 | 3.920 | 3.810 | 3.860 | 3.860 | 13,755,000 |
| 2025-01-21 | 4.050 | 4.090 | 3.900 | 3.920 | 3.920 | 18,080,221 |
| 2025-01-20 | 4.170 | 4.230 | 4.000 | 4.020 | 4.020 | 23,457,700 |
| 2025-01-17 | 4.190 | 4.240 | 4.160 | 4.190 | 4.190 | 10,881,227 |
| 2025-01-16 | 4.260 | 4.280 | 4.190 | 4.230 | 4.230 | 14,251,209 |
| 2025-01-15 | 4.280 | 4.280 | 4.140 | 4.180 | 4.180 | 15,496,300 |
| 2025-01-14 | 4.080 | 4.270 | 4.050 | 4.250 | 4.250 | 13,404,500 |
| 2025-01-13 | 3.960 | 4.080 | 3.890 | 4.070 | 4.070 | 12,206,510 |
| 2025-01-10 | 4.200 | 4.250 | 4.000 | 4.010 | 4.010 | 10,047,823 |
| 2025-01-09 | 4.170 | 4.250 | 4.100 | 4.180 | 4.180 | 9,060,200 |
| 2025-01-08 | 4.250 | 4.270 | 4.050 | 4.190 | 4.190 | 13,748,700 |
| 2025-01-07 | 4.170 | 4.260 | 4.140 | 4.250 | 4.250 | 11,145,600 |
| 2025-01-06 | 4.140 | 4.230 | 4.020 | 4.160 | 4.160 | 12,692,450 |
| 2025-01-03 | 4.290 | 4.350 | 4.120 | 4.140 | 4.140 | 17,193,754 |
| 2025-01-02 | 4.370 | 4.470 | 4.230 | 4.280 | 4.280 | 13,661,422 |
| 2024-12-31 | 4.530 | 4.600 | 4.370 | 4.370 | 4.370 | 11,825,100 |
| 2024-12-30 | 4.620 | 4.620 | 4.460 | 4.530 | 4.530 | 13,477,401 |
| 2024-12-27 | 4.570 | 4.700 | 4.520 | 4.620 | 4.620 | 11,779,221 |
| 2024-12-26 | 4.550 | 4.610 | 4.520 | 4.560 | 4.560 | 10,200,500 |
| 2024-12-25 | 4.650 | 4.680 | 4.460 | 4.550 | 4.550 | 13,122,733 |
| 2024-12-24 | 4.640 | 4.750 | 4.620 | 4.650 | 4.650 | 10,661,410 |
| 2024-12-23 | 4.830 | 4.840 | 4.600 | 4.620 | 4.620 | 18,886,600 |
| 2024-12-20 | 4.830 | 4.860 | 4.780 | 4.830 | 4.830 | 11,178,931 |
| 2024-12-19 | 4.780 | 4.840 | 4.720 | 4.820 | 4.820 | 11,973,600 |
| 2024-12-18 | 4.830 | 4.890 | 4.760 | 4.820 | 4.820 | 10,919,860 |
| 2024-12-17 | 4.910 | 4.940 | 4.790 | 4.800 | 4.800 | 15,868,300 |
| 2024-12-16 | 5.000 | 5.060 | 4.880 | 4.910 | 4.910 | 22,575,241 |
| 2024-12-13 | 5.150 | 5.210 | 5.060 | 5.060 | 5.060 | 22,438,251 |
| 2024-12-12 | 5.180 | 5.210 | 5.120 | 5.190 | 5.190 | 19,909,965 |
| 2024-12-11 | 5.130 | 5.190 | 5.110 | 5.190 | 5.190 | 18,078,864 |
| 2024-12-10 | 5.300 | 5.350 | 5.110 | 5.140 | 5.140 | 26,299,900 |
| 2024-12-09 | 5.270 | 5.300 | 5.080 | 5.130 | 5.130 | 26,517,600 |
| 2024-12-06 | 5.200 | 5.340 | 5.060 | 5.250 | 5.250 | 35,149,967 |
| 2024-12-05 | 5.080 | 5.240 | 5.070 | 5.230 | 5.230 | 28,395,773 |
| 2024-12-04 | 5.270 | 5.320 | 5.070 | 5.120 | 5.120 | 31,662,000 |
| 2024-12-03 | 5.240 | 5.280 | 5.160 | 5.240 | 5.240 | 37,469,300 |
| 2024-12-02 | 4.920 | 5.200 | 4.870 | 5.190 | 5.190 | 42,419,401 |
| 2024-11-29 | 4.850 | 5.010 | 4.800 | 4.940 | 4.940 | 26,217,589 |
| 2024-11-28 | 4.820 | 4.970 | 4.790 | 4.870 | 4.870 | 24,988,191 |
| 2024-11-27 | 4.740 | 4.810 | 4.620 | 4.810 | 4.810 | 21,099,021 |
| 2024-11-26 | 4.860 | 4.980 | 4.740 | 4.760 | 4.760 | 21,491,100 |
| 2024-11-25 | 4.720 | 5.070 | 4.680 | 4.910 | 4.910 | 31,558,271 |
| 2024-11-22 | 4.940 | 4.980 | 4.710 | 4.720 | 4.720 | 27,553,145 |
| 2024-11-21 | 5.060 | 5.220 | 4.930 | 5.000 | 5.000 | 26,118,092 |
| 2024-11-20 | 4.950 | 5.080 | 4.910 | 5.040 | 5.040 | 33,162,300 |
| 2024-11-19 | 4.800 | 4.900 | 4.660 | 4.890 | 4.890 | 31,603,800 |
| 2024-11-18 | 4.870 | 5.020 | 4.780 | 4.820 | 4.820 | 29,910,837 |
| 2024-11-15 | 5.090 | 5.160 | 4.860 | 4.860 | 4.860 | 29,951,424 |
| 2024-11-14 | 5.310 | 5.310 | 5.080 | 5.110 | 5.110 | 26,121,130 |
| 2024-11-13 | 5.150 | 5.290 | 5.100 | 5.290 | 5.290 | 29,185,447 |
| 2024-11-12 | 5.370 | 5.470 | 5.140 | 5.200 | 5.200 | 39,772,646 |
| 2024-11-11 | 5.250 | 5.360 | 5.190 | 5.350 | 5.350 | 39,570,047 |
| 2024-11-08 | 5.450 | 5.510 | 5.250 | 5.290 | 5.290 | 52,374,300 |
| 2024-11-07 | 5.210 | 5.350 | 5.100 | 5.350 | 5.350 | 55,518,717 |
| 2024-11-06 | 5.500 | 5.700 | 5.260 | 5.360 | 5.360 | 86,578,949 |
| 2024-11-05 | 5.440 | 5.660 | 5.350 | 5.550 | 5.550 | 82,563,891 |
| 2024-11-04 | 5.640 | 5.870 | 5.300 | 5.460 | 5.460 | 96,621,938 |
| 2024-11-01 | 6.870 | 6.870 | 5.740 | 5.760 | 5.760 | 199,984,739 |
| 2024-10-31 | 5.000 | 5.760 | 5.000 | 5.760 | 5.760 | 78,616,813 |
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.