Hebei Yichen Industrial Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.540 | 3.540 | 3.520 | 3.540 | 3.421 | 100,000 |
| 2024-05-14 | 3.560 | 3.560 | 3.540 | 3.540 | 3.421 | 100,000 |
| 2024-05-13 | 3.560 | 3.560 | 3.550 | 3.560 | 3.441 | 100,000 |
| 2024-05-10 | 3.570 | 3.570 | 3.560 | 3.560 | 3.441 | 100,000 |
| 2024-05-09 | 3.610 | 3.610 | 3.480 | 3.570 | 3.450 | 100,000 |
| 2024-05-08 | 3.610 | 3.610 | 3.600 | 3.610 | 3.489 | 100,000 |
| 2024-05-07 | 3.620 | 3.620 | 3.610 | 3.610 | 3.489 | 100,000 |
| 2024-05-06 | 3.620 | 3.620 | 3.610 | 3.620 | 3.499 | 100,000 |
| 2024-05-03 | 3.620 | 3.620 | 3.610 | 3.620 | 3.499 | 150,000 |
| 2024-05-02 | 3.630 | 3.630 | 3.620 | 3.630 | 3.508 | 150,000 |
| 2024-04-30 | 3.570 | 3.640 | 3.480 | 3.630 | 3.508 | 150,000 |
| 2024-04-29 | 3.580 | 3.580 | 3.570 | 3.580 | 3.460 | 150,000 |
| 2024-04-26 | 3.590 | 3.590 | 3.590 | 3.590 | 3.470 | 358,000 |
| 2024-04-25 | 3.590 | 3.590 | 3.590 | 3.590 | 3.470 | 560,000 |
| 2024-04-24 | 3.620 | 3.620 | 3.590 | 3.590 | 3.470 | 563,000 |
| 2024-04-23 | 3.480 | 3.620 | 3.480 | 3.620 | 3.499 | 151,000 |
| 2024-04-22 | 3.560 | 3.640 | 3.410 | 3.600 | 3.479 | 152,000 |
| 2024-04-19 | 3.640 | 3.750 | 3.450 | 3.650 | 3.528 | 167,000 |
| 2024-04-18 | 3.800 | 3.800 | 3.470 | 3.640 | 3.518 | 152,000 |
| 2024-04-17 | 3.770 | 3.900 | 3.710 | 3.800 | 3.673 | 150,000 |
| 2024-04-16 | 3.660 | 3.770 | 3.600 | 3.770 | 3.644 | 150,000 |
| 2024-04-15 | 3.770 | 3.770 | 3.750 | 3.770 | 3.644 | 150,000 |
| 2024-04-12 | 3.770 | 3.770 | 3.760 | 3.770 | 3.644 | 150,000 |
| 2024-04-11 | 3.770 | 3.770 | 3.760 | 3.770 | 3.644 | 90,000 |
| 2024-04-10 | 3.770 | 3.770 | 3.760 | 3.770 | 3.644 | 50,000 |
| 2024-04-09 | 3.770 | 3.770 | 3.760 | 3.770 | 3.644 | 50,000 |
| 2024-04-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.653 | 0 |
| 2024-04-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.653 | 0 |
| 2024-04-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.653 | 0 |
| 2024-04-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.653 | 0 |
| 2024-03-28 | 3.680 | 3.780 | 3.680 | 3.780 | 3.653 | 3,000 |
| 2024-03-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.557 | 1,000 |
| 2024-03-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.557 | 0 |
| 2024-03-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.557 | 0 |
| 2024-03-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.557 | 0 |
| 2024-03-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.557 | 1,000 |
| 2024-03-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.479 | 0 |
| 2024-03-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.479 | 0 |
| 2024-03-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.479 | 0 |
| 2024-03-15 | 3.500 | 3.600 | 3.500 | 3.600 | 3.479 | 10,000 |
| 2024-03-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.383 | 0 |
| 2024-03-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.383 | 0 |
| 2024-03-12 | 3.610 | 3.610 | 3.450 | 3.500 | 3.383 | 22,000 |
| 2024-03-11 | 3.590 | 3.660 | 3.440 | 3.660 | 3.537 | 53,000 |
| 2024-03-08 | 3.630 | 3.630 | 3.490 | 3.590 | 3.470 | 50,000 |
| 2024-03-07 | 3.870 | 3.870 | 3.530 | 3.640 | 3.518 | 37,000 |
| 2024-03-06 | 3.670 | 3.890 | 3.580 | 3.890 | 3.760 | 268,000 |
| 2024-03-05 | 3.670 | 3.670 | 3.580 | 3.670 | 3.547 | 50,000 |
| 2024-03-04 | 3.630 | 3.670 | 3.620 | 3.670 | 3.547 | 50,000 |
| 2024-03-01 | 3.640 | 3.690 | 3.500 | 3.690 | 3.566 | 50,000 |
| 2024-02-29 | 3.630 | 3.690 | 3.500 | 3.640 | 3.518 | 50,000 |
| 2024-02-28 | 3.820 | 3.900 | 3.630 | 3.630 | 3.508 | 84,000 |
| 2024-02-27 | 3.670 | 3.850 | 3.620 | 3.850 | 3.721 | 50,000 |
| 2024-02-26 | 3.880 | 3.880 | 3.630 | 3.670 | 3.547 | 50,000 |
| 2024-02-23 | 3.720 | 3.880 | 3.700 | 3.880 | 3.750 | 50,000 |
| 2024-02-22 | 3.740 | 3.740 | 3.670 | 3.720 | 3.595 | 50,000 |
| 2024-02-21 | 3.790 | 3.880 | 3.730 | 3.760 | 3.634 | 50,000 |
| 2024-02-20 | 3.770 | 3.790 | 3.670 | 3.790 | 3.663 | 50,000 |
| 2024-02-19 | 3.840 | 3.840 | 3.610 | 3.770 | 3.644 | 50,000 |
| 2024-02-16 | 3.820 | 3.850 | 3.820 | 3.840 | 3.711 | 50,000 |
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.