Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.110	4.150	3.980	4.150	4.011	259,000
2023-11-15	3.980	4.100	3.980	4.100	3.963	253,000
2023-11-14	4.050	4.050	4.000	4.050	3.914	237,000
2023-11-13	3.980	4.020	3.980	4.020	3.885	512,000
2023-11-10	3.800	4.000	3.740	4.000	3.866	224,000
2023-11-09	3.650	3.850	3.650	3.690	3.566	563,000
2023-11-08	3.700	3.900	3.470	3.840	3.711	516,000
2023-11-07	3.800	3.950	3.680	3.740	3.615	452,000
2023-11-06	3.900	3.950	3.730	3.880	3.750	111,000
2023-11-03	3.660	3.880	3.660	3.770	3.644	405,000
2023-11-02	3.800	4.100	3.710	3.750	3.624	368,000
2023-11-01	3.970	4.460	3.910	3.910	3.779	254,000
2023-10-31	4.100	4.100	3.920	3.970	3.837	99,000
2023-10-30	4.190	4.220	3.930	3.930	3.798	1,298,000
2023-10-27	4.220	4.250	4.070	4.190	4.050	118,000
2023-10-26	4.250	4.460	4.170	4.190	4.050	99,000
2023-10-25	4.320	4.350	4.100	4.180	4.040	115,000
2023-10-24	4.300	4.330	4.250	4.330	4.185	113,000
2023-10-20	4.350	4.370	4.260	4.300	4.156	99,000
2023-10-19	4.300	4.420	4.300	4.350	4.204	99,000
2023-10-18	4.000	4.500	4.000	4.240	4.098	145,000
2023-10-17	4.000	4.000	3.970	3.980	3.847	107,000
2023-10-16	3.970	3.980	3.910	3.970	3.837	1,511,000
2023-10-13	4.000	4.000	3.950	3.960	3.827	102,000
2023-10-12	3.950	3.950	3.910	3.920	3.789	98,000
2023-10-11	4.000	4.000	3.950	3.960	3.827	96,000
2023-10-10	3.940	3.940	3.920	3.930	3.798	102,000
2023-10-09	3.780	3.960	3.660	3.950	3.818	135,000
2023-10-06	3.790	3.800	3.640	3.710	3.586	131,000
2023-10-05	3.750	3.930	3.670	3.760	3.634	112,000
2023-10-04	3.700	3.700	3.580	3.640	3.518	117,000
2023-10-03	3.800	3.800	3.610	3.640	3.518	94,000
2023-09-29	3.680	3.720	3.680	3.700	3.576	104,000
2023-09-28	3.800	3.800	3.650	3.680	3.557	216,000
2023-09-27	3.810	3.810	3.640	3.690	3.566	565,000
2023-09-26	3.860	3.870	3.780	3.780	3.653	790,000
2023-09-25	3.650	3.950	3.650	3.820	3.692	1,086,000
2023-09-22	3.740	3.870	3.630	3.790	3.663	1,139,000
2023-09-21	3.900	3.900	3.760	3.800	3.673	1,209,000
2023-09-20	3.770	3.900	3.740	3.880	3.750	864,000
2023-09-19	3.890	3.890	3.650	3.840	3.711	308,000
2023-09-18	3.760	3.760	3.530	3.680	3.557	344,000
2023-09-15	3.930	3.930	3.710	3.750	3.624	119,000
2023-09-14	4.000	4.000	3.860	3.880	3.750	100,000
2023-09-13	3.920	3.980	3.870	3.970	3.837	113,000
2023-09-12	3.780	3.910	3.680	3.910	3.779	99,000
2023-09-11	3.700	3.780	3.480	3.740	3.615	101,000
2023-09-07	3.680	3.750	3.590	3.750	3.624	87,000
2023-09-06	3.800	3.800	3.500	3.670	3.547	138,000
2023-09-05	3.540	3.690	3.450	3.650	3.528	168,000
2023-09-04	3.600	3.610	3.530	3.600	3.479	110,000
2023-08-31	3.600	3.670	3.560	3.650	3.528	157,000
2023-08-30	3.650	3.650	3.430	3.570	3.450	107,000
2023-08-29	3.750	3.750	3.570	3.630	3.508	251,000
2023-08-28	3.800	3.820	3.720	3.740	3.615	72,000
2023-08-25	3.760	3.800	3.640	3.790	3.663	158,000
2023-08-24	3.600	3.760	3.600	3.760	3.634	159,000
2023-08-23	3.600	3.600	3.400	3.590	3.470	112,000
2023-08-22	3.500	3.720	3.260	3.590	3.470	112,000
2023-08-21	3.520	3.520	3.390	3.390	3.277	103,000

← NewerPage 13 of 21 · 1,229 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.