Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.500	3.550	3.500	3.510	3.392	101,000
2023-08-17	3.450	3.580	3.310	3.550	3.431	286,000
2023-08-16	3.800	3.800	3.580	3.640	3.518	147,000
2023-08-15	3.900	3.930	3.820	3.820	3.692	230,000
2023-08-14	3.890	3.900	3.860	3.870	3.740	160,000
2023-08-11	3.950	3.950	3.860	3.890	3.760	125,000
2023-08-10	4.100	4.100	3.900	3.940	3.808	125,000
2023-08-09	4.030	4.100	3.950	4.100	3.963	131,000
2023-08-08	4.150	4.150	3.870	4.090	3.953	112,000
2023-08-07	4.260	4.350	4.100	4.110	3.972	104,000
2023-08-04	4.230	4.280	4.210	4.250	4.108	100,000
2023-08-03	4.220	4.290	4.200	4.230	4.088	146,000
2023-08-02	4.320	4.330	4.170	4.250	4.108	115,000
2023-08-01	4.330	4.340	4.270	4.310	4.166	149,000
2023-07-31	4.150	4.330	4.130	4.320	4.175	507,000
2023-07-28	4.010	4.290	3.980	4.160	4.021	626,000
2023-07-27	3.930	4.110	3.880	4.000	3.866	638,000
2023-07-26	4.180	4.280	3.860	3.980	3.847	812,000
2023-07-25	4.330	4.370	4.250	4.320	4.175	759,000
2023-07-24	4.150	4.370	4.040	4.370	4.224	740,000
2023-07-21	4.180	4.280	4.120	4.130	3.992	632,000
2023-07-20	4.180	4.200	4.140	4.180	4.040	577,000
2023-07-19	4.250	4.300	4.160	4.160	4.021	399,000
2023-07-18	4.150	4.250	4.140	4.250	4.108	339,000
2023-07-14	4.150	4.150	4.130	4.150	4.011	221,000
2023-07-13	4.140	4.200	4.080	4.150	4.011	101,000
2023-07-12	4.150	4.160	4.110	4.140	4.001	96,000
2023-07-11	4.180	4.230	4.140	4.160	4.021	110,000
2023-07-10	4.130	4.250	4.130	4.180	4.040	96,000
2023-07-07	3.980	4.140	3.980	4.120	3.982	110,000
2023-07-06	4.000	4.020	3.940	4.020	3.885	104,000
2023-07-05	4.080	4.080	3.920	4.000	3.866	101,000
2023-07-04	4.200	4.250	4.080	4.080	3.943	95,000
2023-07-03	4.240	4.240	4.170	4.220	4.079	100,000
2023-06-30	4.000	4.240	3.870	4.240	4.098	150,000
2023-06-29	3.880	4.020	3.880	4.020	3.885	108,000
2023-06-28	3.890	3.900	3.880	3.900	3.769	116,000
2023-06-27	3.880	3.890	3.870	3.890	3.760	103,000
2023-06-26	3.880	3.880	3.820	3.880	3.750	115,000
2023-06-23	3.970	3.980	3.860	3.880	3.750	200,000
2023-06-21	4.000	4.030	3.870	3.970	3.837	167,000
2023-06-20	4.050	4.050	3.980	4.020	3.885	163,000
2023-06-19	3.910	4.250	3.910	4.050	3.914	162,000
2023-06-16	3.910	4.010	3.880	3.910	3.779	168,000
2023-06-15	3.800	3.960	3.800	3.930	3.798	224,000
2023-06-14	3.950	4.010	3.800	3.930	3.798	179,000
2023-06-13	4.010	4.010	3.850	3.930	3.798	148,000
2023-06-12	3.860	4.230	3.860	4.010	3.876	197,000
2023-06-09	3.900	4.040	3.860	4.040	3.905	159,000
2023-06-08	3.910	3.950	3.830	3.950	3.818	149,000
2023-06-07	3.850	3.950	3.850	3.950	3.818	148,000
2023-06-06	3.850	4.000	3.800	3.920	3.789	289,000
2023-06-05	3.900	4.100	3.900	3.990	3.856	283,000
2023-06-02	4.000	4.050	3.810	4.030	3.895	327,000
2023-06-01	3.900	4.000	3.870	3.960	3.827	245,000
2023-05-31	3.700	3.920	3.430	3.880	3.750	199,000
2023-05-30	3.820	3.970	3.640	3.690	3.512	234,000
2023-05-29	3.930	3.930	3.820	3.820	3.636	192,000
2023-05-25	4.050	4.050	3.740	3.870	3.684	335,000
2023-05-24	4.120	4.180	3.900	4.000	3.807	499,000

← NewerPage 14 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.