Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.500	4.500	4.200	4.230	4.026	441,000
2023-05-22	4.360	4.660	4.300	4.500	4.283	6,284,000
2023-05-19	4.380	4.380	4.280	4.340	4.131	407,000
2023-05-18	4.400	4.650	4.360	4.380	4.169	475,000
2023-05-17	4.250	4.350	4.210	4.330	4.122	394,000
2023-05-16	4.220	4.240	4.170	4.220	4.017	355,000
2023-05-15	4.160	4.240	4.040	4.190	3.988	377,000
2023-05-12	4.260	4.270	4.120	4.150	3.950	388,000
2023-05-11	4.400	4.500	4.230	4.310	4.102	394,000
2023-05-10	4.320	4.400	4.320	4.390	4.179	371,000
2023-05-09	4.400	4.400	4.250	4.350	4.141	390,000
2023-05-08	4.550	4.630	4.460	4.460	4.245	525,000
2023-05-05	4.350	4.620	4.280	4.530	4.312	654,000
2023-05-04	4.110	4.420	4.110	4.360	4.150	4,843,000
2023-05-03	4.130	4.130	4.100	4.110	3.912	420,000
2023-05-02	3.890	4.200	3.890	4.130	3.931	403,000
2023-04-28	3.900	3.970	3.870	3.900	3.712	614,000
2023-04-27	3.950	3.950	3.840	3.890	3.703	1,149,000
2023-04-26	3.900	3.980	3.880	3.950	3.760	2,421,000
2023-04-25	3.960	3.960	3.770	3.900	3.712	4,006,000
2023-04-24	4.050	4.230	3.970	4.010	3.817	4,408,000
2023-04-21	4.030	4.160	4.000	4.070	3.874	314,000
2023-04-20	3.960	4.030	3.890	4.030	3.836	213,000
2023-04-19	3.960	4.000	3.870	3.960	3.769	198,000
2023-04-18	3.900	4.070	3.870	3.950	3.760	175,000
2023-04-17	3.860	4.000	3.800	3.950	3.760	192,000
2023-04-14	3.980	3.990	3.960	3.990	3.798	124,000
2023-04-13	3.990	4.000	3.900	3.980	3.788	131,000
2023-04-12	3.980	4.000	3.850	4.000	3.807	214,000
2023-04-11	3.980	3.990	3.850	3.910	3.722	194,000
2023-04-06	4.080	4.080	3.830	3.950	3.760	213,000
2023-04-04	4.220	4.220	3.890	4.080	3.884	394,000
2023-04-03	4.350	4.350	4.020	4.220	4.017	223,000
2023-03-31	4.000	4.330	3.940	4.330	4.122	1,232,000
2023-03-30	3.970	4.000	3.900	3.990	3.798	152,000
2023-03-29	4.000	4.000	3.900	3.950	3.760	1,147,000
2023-03-28	4.120	4.120	3.950	4.000	3.807	159,000
2023-03-27	3.960	4.100	3.880	4.100	3.903	153,000
2023-03-24	4.150	4.150	3.950	3.980	3.788	181,000
2023-03-23	4.290	4.330	4.130	4.130	3.931	152,000
2023-03-22	4.030	4.290	3.990	4.290	4.083	126,000
2023-03-21	4.040	4.040	3.950	4.020	3.826	2,094,000
2023-03-20	4.050	4.060	3.940	4.000	3.807	3,296,000
2023-03-17	4.070	4.120	4.000	4.080	3.884	124,000
2023-03-16	4.080	4.080	3.960	4.020	3.826	149,000
2023-03-15	4.200	4.210	4.100	4.100	3.903	178,000
2023-03-14	4.160	4.160	4.020	4.130	3.931	140,000
2023-03-13	4.150	4.170	3.980	4.150	3.950	138,000
2023-03-10	4.130	4.130	3.960	4.130	3.931	164,000
2023-03-09	4.150	4.150	4.040	4.120	3.922	160,000
2023-03-08	4.350	4.400	4.110	4.110	3.912	149,000
2023-03-07	4.520	4.520	4.260	4.270	4.064	119,000
2023-03-06	4.600	4.600	4.470	4.500	4.283	108,000
2023-03-03	4.550	4.600	4.500	4.560	4.340	150,000
2023-03-02	4.600	4.600	4.410	4.540	4.321	171,000
2023-03-01	4.400	4.780	4.400	4.780	4.550	139,000
2023-02-28	4.400	4.480	4.360	4.400	4.188	152,000
2023-02-27	4.400	4.450	4.200	4.450	4.236	201,000
2023-02-24	4.380	4.400	4.200	4.400	4.188	137,000
2023-02-23	4.370	4.400	4.310	4.400	4.188	223,000

← NewerPage 15 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.