Hebei Yichen Industrial Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.950 | 2.950 | 2.760 | 2.830 | 2.744 | 3,445,000 |
| 2024-08-09 | 2.950 | 2.980 | 2.950 | 2.960 | 2.870 | 3,595,000 |
| 2024-08-08 | 2.750 | 3.020 | 2.750 | 2.950 | 2.860 | 368,000 |
| 2024-08-07 | 3.060 | 3.060 | 2.840 | 2.960 | 2.870 | 334,000 |
| 2024-08-06 | 3.030 | 3.060 | 2.940 | 3.060 | 2.967 | 2,435,000 |
| 2024-08-05 | 3.010 | 3.060 | 2.850 | 3.030 | 2.938 | 2,417,000 |
| 2024-08-02 | 2.850 | 3.100 | 2.840 | 3.020 | 2.928 | 504,000 |
| 2024-08-01 | 3.290 | 3.290 | 2.880 | 3.050 | 2.957 | 357,000 |
| 2024-07-31 | 3.090 | 3.290 | 2.730 | 3.290 | 3.190 | 375,000 |
| 2024-07-30 | 3.300 | 3.350 | 3.020 | 3.090 | 2.996 | 338,000 |
| 2024-07-29 | 3.120 | 3.360 | 3.120 | 3.300 | 3.200 | 346,000 |
| 2024-07-26 | 3.060 | 3.150 | 2.820 | 3.120 | 3.025 | 2,542,000 |
| 2024-07-25 | 3.050 | 3.110 | 2.900 | 3.110 | 3.016 | 1,767,000 |
| 2024-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.025 | 2,000 |
| 2024-07-23 | 3.180 | 3.180 | 3.090 | 3.090 | 2.996 | 100,000 |
| 2024-07-22 | 3.120 | 3.180 | 3.030 | 3.180 | 3.083 | 100,000 |
| 2024-07-19 | 3.200 | 3.210 | 3.030 | 3.120 | 3.025 | 97,000 |
| 2024-07-18 | 3.000 | 3.160 | 3.000 | 3.150 | 3.054 | 4,000 |
| 2024-07-17 | 3.000 | 3.000 | 2.940 | 3.000 | 2.909 | 4,000 |
| 2024-07-16 | 3.010 | 3.010 | 2.910 | 3.000 | 2.909 | 27,000 |
| 2024-07-15 | 3.030 | 3.030 | 2.900 | 3.010 | 2.919 | 101,000 |
| 2024-07-12 | 3.050 | 3.050 | 3.000 | 3.020 | 2.928 | 100,000 |
| 2024-07-11 | 3.060 | 3.060 | 3.030 | 3.050 | 2.957 | 102,000 |
| 2024-07-10 | 3.090 | 3.090 | 2.940 | 3.060 | 2.967 | 102,000 |
| 2024-07-09 | 3.270 | 3.300 | 3.090 | 3.090 | 2.996 | 98,000 |
| 2024-07-08 | 3.250 | 3.300 | 3.090 | 3.270 | 3.171 | 100,000 |
| 2024-07-05 | 3.200 | 3.290 | 3.140 | 3.250 | 3.151 | 159,000 |
| 2024-07-04 | 3.060 | 3.230 | 3.060 | 3.190 | 3.093 | 110,000 |
| 2024-07-03 | 3.170 | 3.250 | 3.060 | 3.120 | 3.025 | 100,000 |
| 2024-07-02 | 3.300 | 3.330 | 3.130 | 3.220 | 3.122 | 100,000 |
| 2024-06-28 | 3.180 | 3.300 | 3.080 | 3.300 | 3.200 | 176,000 |
| 2024-06-27 | 3.050 | 3.300 | 3.050 | 3.300 | 3.200 | 100,000 |
| 2024-06-26 | 3.020 | 3.070 | 2.920 | 2.980 | 2.890 | 102,000 |
| 2024-06-25 | 3.230 | 3.230 | 3.050 | 3.050 | 2.957 | 102,000 |
| 2024-06-24 | 3.400 | 3.420 | 3.110 | 3.230 | 3.132 | 100,000 |
| 2024-06-21 | 3.250 | 3.400 | 3.010 | 3.400 | 3.297 | 166,000 |
| 2024-06-20 | 3.250 | 3.300 | 3.040 | 3.300 | 3.200 | 161,000 |
| 2024-06-19 | 3.350 | 3.360 | 2.950 | 3.210 | 3.113 | 173,000 |
| 2024-06-18 | 3.410 | 3.420 | 3.110 | 3.400 | 3.297 | 183,000 |
| 2024-06-17 | 3.400 | 3.420 | 2.920 | 3.410 | 3.306 | 100,000 |
| 2024-06-14 | 3.530 | 3.550 | 3.120 | 3.400 | 3.297 | 524,000 |
| 2024-06-13 | 3.510 | 3.550 | 3.500 | 3.540 | 3.433 | 100,000 |
| 2024-06-12 | 3.540 | 3.560 | 3.510 | 3.510 | 3.403 | 100,000 |
| 2024-06-11 | 3.550 | 3.550 | 3.510 | 3.540 | 3.433 | 100,000 |
| 2024-06-07 | 3.500 | 3.580 | 3.430 | 3.550 | 3.442 | 100,000 |
| 2024-06-06 | 3.480 | 3.520 | 3.460 | 3.500 | 3.394 | 101,000 |
| 2024-06-05 | 3.370 | 3.490 | 3.370 | 3.490 | 3.384 | 100,000 |
| 2024-06-04 | 3.400 | 3.400 | 3.370 | 3.370 | 3.268 | 105,000 |
| 2024-06-03 | 3.410 | 3.410 | 3.380 | 3.410 | 3.306 | 100,000 |
| 2024-05-31 | 3.420 | 3.420 | 3.400 | 3.420 | 3.305 | 100,000 |
| 2024-05-30 | 3.440 | 3.440 | 3.420 | 3.430 | 3.315 | 100,000 |
| 2024-05-29 | 3.450 | 3.450 | 3.430 | 3.450 | 3.334 | 100,000 |
| 2024-05-28 | 3.450 | 3.450 | 3.430 | 3.450 | 3.334 | 100,000 |
| 2024-05-27 | 3.460 | 3.460 | 3.440 | 3.460 | 3.344 | 80,000 |
| 2024-05-24 | 3.470 | 3.470 | 3.450 | 3.470 | 3.354 | 230,000 |
| 2024-05-23 | 3.470 | 3.470 | 3.450 | 3.470 | 3.354 | 610,000 |
| 2024-05-22 | 3.490 | 3.490 | 3.450 | 3.470 | 3.354 | 346,000 |
| 2024-05-21 | 3.400 | 3.490 | 3.400 | 3.490 | 3.373 | 100,000 |
| 2024-05-20 | 3.530 | 3.530 | 3.440 | 3.510 | 3.392 | 100,000 |
| 2024-05-17 | 3.540 | 3.540 | 3.530 | 3.540 | 3.421 | 100,000 |
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.