Hebei Yichen Industrial Group Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.285	0.300	0.280	0.295	0.295	55,000
2026-10-22	0.290	0.310	0.285	0.300	0.300	172,000
2026-10-21	0.290	0.310	0.290	0.310	0.310	139,000
2026-10-20	0.310	0.315	0.295	0.300	0.300	248,000
2026-10-16	0.305	0.305	0.305	0.305	0.305	2,000
2026-10-15	0.305	0.305	0.295	0.300	0.300	166,000
2026-10-14	0.320	0.320	0.305	0.310	0.310	16,000
2026-10-13	0.325	0.325	0.310	0.310	0.310	99,000
2026-10-12	0.325	0.325	0.325	0.325	0.325	0
2026-10-09	0.320	0.325	0.320	0.325	0.325	44,000
2026-10-08	0.325	0.325	0.325	0.325	0.325	15,000
2026-10-07	0.325	0.325	0.325	0.325	0.325	2,000
2026-10-06	0.310	0.325	0.305	0.325	0.325	527,000
2026-10-05	0.330	0.330	0.300	0.320	0.320	254,000
2026-10-02	0.315	0.355	0.315	0.345	0.345	26,000
2026-09-30	0.325	0.345	0.280	0.345	0.345	543,000
2026-09-29	0.335	0.335	0.335	0.335	0.335	34,000
2026-09-28	0.320	0.340	0.320	0.340	0.340	16,000
2026-09-25	0.320	0.360	0.320	0.340	0.340	330,000
2026-09-24	0.320	0.330	0.315	0.330	0.330	269,000
2026-09-23	0.310	0.350	0.310	0.320	0.320	380,000
2026-09-22	0.295	0.310	0.295	0.310	0.310	355,000
2026-09-21	0.280	0.290	0.280	0.290	0.290	76,000
2026-09-18	0.290	0.290	0.290	0.290	0.290	7,000
2026-09-17	0.315	0.315	0.285	0.285	0.285	100,400
2026-09-16	0.310	0.315	0.310	0.315	0.315	33,000
2026-09-15	0.320	0.340	0.300	0.310	0.310	219,600
2026-09-14	0.295	0.350	0.295	0.320	0.320	1,061,000
2026-09-11	0.260	0.275	0.260	0.275	0.275	347,000
2026-09-10	0.255	0.260	0.255	0.255	0.255	77,000
2026-09-09	0.250	0.260	0.250	0.250	0.250	81,000
2026-09-08	0.240	0.240	0.240	0.240	0.240	7,000
2026-09-07	0.244	0.244	0.240	0.240	0.240	18,000
2026-09-04	0.255	0.255	0.243	0.250	0.250	26,000
2026-09-03	0.247	0.255	0.240	0.255	0.255	54,000
2026-09-02	0.240	0.255	0.240	0.250	0.250	39,000
2026-09-01	0.236	0.255	0.236	0.248	0.248	1,647,000
2026-08-31	0.270	0.275	0.211	0.234	0.234	3,149,000
2026-08-28	0.260	0.265	0.250	0.265	0.265	592,000
2026-08-27	0.260	0.275	0.255	0.265	0.265	319,000
2026-08-26	0.246	0.260	0.245	0.260	0.260	258,000
2026-08-25	0.247	0.247	0.245	0.245	0.245	217,000
2026-08-24	0.248	0.255	0.247	0.247	0.247	364,000
2026-08-21	0.247	0.249	0.241	0.247	0.247	253,000
2026-08-20	0.250	0.250	0.245	0.247	0.247	803,000
2026-08-19	0.260	0.270	0.240	0.250	0.250	786,000
2026-08-18	0.260	0.270	0.255	0.260	0.260	464,000
2026-08-17	0.295	0.295	0.250	0.255	0.255	2,685,000
2026-08-14	0.290	0.335	0.290	0.330	0.330	46,000
2026-08-13	0.305	0.305	0.290	0.305	0.305	144,000
2026-08-12	0.290	0.300	0.280	0.300	0.300	256,000
2026-08-11	0.290	0.295	0.285	0.290	0.290	260,000
2026-08-10	0.290	0.320	0.275	0.290	0.290	893,000
2026-08-07	0.295	0.295	0.265	0.290	0.290	1,603,000
2026-08-06	0.290	0.295	0.265	0.285	0.285	2,132,000
2026-08-05	0.305	0.310	0.280	0.300	0.300	1,002,000
2026-08-04	0.350	0.350	0.260	0.295	0.295	2,629,000
2026-08-03	0.370	0.370	0.350	0.360	0.360	89,000
2026-07-31	0.340	0.370	0.340	0.370	0.370	308,000
2026-07-30	0.320	0.340	0.320	0.340	0.340	27,000

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0127 HKD
2025-06-02	0.0183 HKD
2024-06-03	0.0110 HKD
2023-05-31	0.0560 HKD
2022-06-06	0.0648 HKD
2020-11-03	0.0197 HKD
2020-10-19	0.0170 HKD
2020-06-01	0.0456 HKD
2019-08-02	0.0880 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.