Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.840	3.850	3.810	3.820	3.692	50,000
2024-02-14	3.830	3.850	3.820	3.840	3.711	50,000
2024-02-09	3.820	3.850	3.820	3.830	3.702	25,000
2024-02-08	3.820	3.820	3.800	3.820	3.692	50,000
2024-02-07	3.820	3.820	3.800	3.820	3.692	50,000
2024-02-06	3.820	3.820	3.810	3.820	3.692	50,000
2024-02-05	3.780	3.850	3.780	3.820	3.692	50,000
2024-02-02	3.830	3.830	3.760	3.780	3.653	50,000
2024-02-01	3.870	3.890	3.840	3.840	3.711	50,000
2024-01-31	3.750	3.880	3.750	3.870	3.740	50,000
2024-01-30	3.750	3.760	3.680	3.750	3.624	51,000
2024-01-29	3.790	3.800	3.700	3.750	3.624	50,000
2024-01-26	3.820	3.820	3.740	3.810	3.682	50,000
2024-01-25	3.860	3.890	3.790	3.840	3.711	50,000
2024-01-24	3.850	3.880	3.850	3.860	3.731	50,000
2024-01-23	3.890	3.940	3.780	3.850	3.721	50,000
2024-01-22	3.920	3.920	3.880	3.890	3.760	50,000
2024-01-19	3.920	3.920	3.880	3.920	3.789	50,000
2024-01-18	3.920	3.930	3.770	3.930	3.798	50,000
2024-01-17	3.920	3.930	3.910	3.920	3.789	50,000
2024-01-16	3.930	3.960	3.920	3.920	3.789	50,000
2024-01-15	3.980	3.980	3.820	3.930	3.798	50,000
2024-01-12	4.080	4.080	3.970	3.980	3.847	50,000
2024-01-11	4.230	4.230	4.040	4.080	3.943	50,000
2024-01-10	4.250	4.250	4.200	4.230	4.088	50,000
2024-01-09	3.950	4.250	3.920	4.250	4.108	70,000
2024-01-08	3.950	3.980	3.870	3.950	3.818	50,000
2024-01-05	3.940	3.990	3.940	3.950	3.818	50,000
2024-01-04	4.010	4.010	3.900	3.940	3.808	50,000
2024-01-03	4.000	4.030	3.890	3.990	3.856	51,000
2024-01-02	4.000	4.050	4.000	4.000	3.866	50,000
2023-12-29	3.960	4.050	3.910	3.990	3.856	62,000
2023-12-28	4.010	4.050	3.960	3.960	3.827	100,000
2023-12-27	3.980	4.050	3.970	4.010	3.876	100,000
2023-12-22	3.930	4.100	3.930	3.980	3.847	102,000
2023-12-21	4.020	4.060	3.840	3.930	3.798	103,000
2023-12-20	3.830	4.190	3.750	4.020	3.885	101,000
2023-12-19	3.760	3.880	3.660	3.830	3.702	101,000
2023-12-18	3.820	3.970	3.730	3.760	3.634	100,000
2023-12-15	3.920	3.920	3.760	3.820	3.692	190,000
2023-12-14	4.180	4.180	3.610	3.890	3.760	113,000
2023-12-13	3.930	4.160	3.850	4.150	4.011	106,000
2023-12-12	3.900	4.010	3.900	3.930	3.798	101,000
2023-12-11	3.870	4.010	3.870	3.890	3.760	100,000
2023-12-08	3.960	4.100	3.810	3.870	3.740	105,000
2023-12-07	3.950	4.040	3.820	3.910	3.779	101,000
2023-12-06	3.900	4.000	3.830	3.830	3.702	102,000
2023-12-05	4.040	4.040	3.800	3.870	3.740	102,000
2023-12-04	4.270	4.270	3.920	4.040	3.905	104,000
2023-12-01	4.480	4.480	3.900	4.270	4.127	120,000
2023-11-30	4.000	4.600	4.000	4.600	4.446	151,000
2023-11-29	4.130	4.170	4.030	4.110	3.972	121,000
2023-11-28	4.170	4.170	4.080	4.140	4.001	103,000
2023-11-27	4.150	4.230	4.090	4.170	4.030	106,000
2023-11-24	4.070	4.300	4.060	4.150	4.011	146,000
2023-11-23	4.000	4.170	4.000	4.040	3.905	102,000
2023-11-22	4.000	4.100	3.980	4.100	3.963	107,000
2023-11-21	4.050	4.190	3.990	4.080	3.943	123,000
2023-11-20	4.000	4.500	3.940	4.050	3.914	434,000
2023-11-17	4.500	4.500	4.080	4.110	3.972	110,000

← NewerPage 12 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.