Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.810 | 5.000 | 4.760 | 4.800 | 4.800 | 53,806,448 |
| 2024-10-29 | 5.290 | 5.650 | 4.910 | 4.940 | 4.940 | 88,649,051 |
| 2024-10-28 | 4.980 | 5.280 | 4.880 | 5.230 | 5.230 | 98,701,031 |
| 2024-10-25 | 4.330 | 4.780 | 4.320 | 4.710 | 4.710 | 69,157,843 |
| 2024-10-24 | 4.550 | 4.580 | 4.340 | 4.420 | 4.420 | 45,940,273 |
| 2024-10-23 | 4.250 | 4.980 | 4.190 | 4.690 | 4.690 | 75,623,581 |
| 2024-10-22 | 4.170 | 4.420 | 4.120 | 4.300 | 4.300 | 43,037,378 |
| 2024-10-21 | 4.050 | 4.420 | 3.940 | 4.220 | 4.220 | 52,124,730 |
| 2024-10-18 | 3.780 | 4.050 | 3.710 | 3.920 | 3.920 | 30,282,789 |
| 2024-10-17 | 3.900 | 3.990 | 3.770 | 3.790 | 3.790 | 20,437,580 |
| 2024-10-16 | 3.830 | 3.960 | 3.790 | 3.870 | 3.870 | 20,475,140 |
| 2024-10-15 | 3.990 | 4.110 | 3.870 | 3.890 | 3.890 | 29,884,380 |
| 2024-10-14 | 3.870 | 4.040 | 3.860 | 4.010 | 4.010 | 27,763,941 |
| 2024-10-11 | 4.140 | 4.180 | 3.780 | 3.870 | 3.870 | 33,556,339 |
| 2024-10-10 | 4.220 | 4.370 | 4.050 | 4.130 | 4.130 | 38,865,456 |
| 2024-10-09 | 4.850 | 4.890 | 4.220 | 4.220 | 4.220 | 64,406,998 |
| 2024-10-08 | 5.340 | 5.340 | 4.580 | 5.280 | 5.280 | 87,971,738 |
| 2024-09-30 | 3.930 | 4.650 | 3.930 | 4.570 | 4.570 | 94,112,454 |
| 2024-09-27 | 3.760 | 4.130 | 3.720 | 3.920 | 3.920 | 84,444,876 |
| 2024-09-26 | 3.770 | 3.810 | 3.610 | 3.750 | 3.750 | 87,387,488 |
| 2024-09-25 | 3.690 | 4.080 | 3.580 | 3.850 | 3.850 | 121,148,077 |
| 2024-09-24 | 2.870 | 3.430 | 2.870 | 3.430 | 3.430 | 45,924,588 |
| 2024-09-23 | 2.930 | 2.980 | 2.840 | 2.860 | 2.860 | 27,864,325 |
| 2024-09-20 | 3.010 | 3.140 | 2.880 | 2.920 | 2.920 | 36,045,012 |
| 2024-09-19 | 2.930 | 3.020 | 2.870 | 2.970 | 2.970 | 40,787,488 |
| 2024-09-18 | 3.060 | 3.090 | 2.880 | 2.980 | 2.980 | 56,539,784 |
| 2024-09-13 | 2.990 | 3.480 | 2.990 | 3.180 | 3.180 | 84,405,997 |
| 2024-09-12 | 2.760 | 3.190 | 2.750 | 2.910 | 2.910 | 39,750,602 |
| 2024-09-11 | 2.700 | 2.800 | 2.680 | 2.760 | 2.760 | 12,161,000 |
| 2024-09-10 | 2.670 | 2.710 | 2.630 | 2.700 | 2.700 | 7,050,800 |
| 2024-09-09 | 2.680 | 2.720 | 2.660 | 2.670 | 2.670 | 6,650,800 |
| 2024-09-06 | 2.750 | 2.780 | 2.690 | 2.700 | 2.700 | 8,755,000 |
| 2024-09-05 | 2.730 | 2.790 | 2.720 | 2.770 | 2.770 | 10,648,100 |
| 2024-09-04 | 2.690 | 2.790 | 2.680 | 2.720 | 2.720 | 10,619,730 |
| 2024-09-03 | 2.660 | 2.730 | 2.640 | 2.700 | 2.700 | 8,772,511 |
| 2024-09-02 | 2.720 | 2.760 | 2.660 | 2.660 | 2.660 | 10,403,988 |
| 2024-08-30 | 2.670 | 2.780 | 2.660 | 2.720 | 2.720 | 15,154,300 |
| 2024-08-29 | 2.560 | 2.720 | 2.560 | 2.690 | 2.690 | 15,995,002 |
| 2024-08-28 | 2.630 | 2.630 | 2.500 | 2.580 | 2.580 | 20,737,002 |
| 2024-08-27 | 2.790 | 2.800 | 2.680 | 2.700 | 2.700 | 10,351,101 |
| 2024-08-26 | 2.670 | 2.790 | 2.670 | 2.770 | 2.770 | 12,056,109 |
| 2024-08-23 | 2.730 | 2.760 | 2.670 | 2.690 | 2.690 | 11,521,109 |
| 2024-08-22 | 2.790 | 2.830 | 2.730 | 2.730 | 2.730 | 13,374,301 |
| 2024-08-21 | 2.810 | 2.840 | 2.760 | 2.800 | 2.800 | 17,360,000 |
| 2024-08-20 | 2.920 | 2.950 | 2.830 | 2.840 | 2.840 | 22,727,008 |
| 2024-08-19 | 3.010 | 3.020 | 2.920 | 2.940 | 2.940 | 29,525,879 |
| 2024-08-16 | 3.180 | 3.180 | 3.000 | 3.050 | 3.050 | 46,393,875 |
| 2024-08-15 | 2.910 | 3.340 | 2.860 | 3.200 | 3.200 | 54,673,490 |
| 2024-08-14 | 2.920 | 2.920 | 2.850 | 2.860 | 2.860 | 9,376,952 |
| 2024-08-13 | 2.860 | 2.910 | 2.770 | 2.890 | 2.890 | 10,737,485 |
| 2024-08-12 | 2.850 | 2.910 | 2.830 | 2.850 | 2.850 | 10,963,752 |
| 2024-08-09 | 2.910 | 2.930 | 2.830 | 2.840 | 2.840 | 13,311,598 |
| 2024-08-08 | 2.860 | 2.960 | 2.810 | 2.910 | 2.910 | 14,225,298 |
| 2024-08-07 | 2.890 | 2.920 | 2.850 | 2.870 | 2.870 | 9,590,700 |
| 2024-08-06 | 2.840 | 2.920 | 2.820 | 2.910 | 2.910 | 14,035,900 |
| 2024-08-05 | 2.870 | 2.930 | 2.810 | 2.810 | 2.810 | 9,803,960 |
| 2024-08-02 | 2.870 | 2.940 | 2.870 | 2.880 | 2.880 | 9,325,512 |
| 2024-08-01 | 2.920 | 2.970 | 2.880 | 2.890 | 2.890 | 11,053,149 |
| 2024-07-31 | 2.830 | 2.950 | 2.790 | 2.950 | 2.950 | 13,443,922 |
| 2024-07-30 | 2.780 | 2.840 | 2.750 | 2.820 | 2.820 | 8,050,930 |
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.