Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	4.370	4.400	4.310	4.400	4.188	223,000
2023-02-22	4.500	4.500	4.360	4.360	4.150	125,000
2023-02-21	4.500	4.540	4.450	4.450	4.236	114,000
2023-02-20	4.600	4.600	4.480	4.500	4.283	138,000
2023-02-17	4.680	4.710	4.590	4.590	4.369	297,000
2023-02-16	4.700	4.720	4.650	4.680	4.455	115,000
2023-02-15	4.700	4.710	4.690	4.690	4.464	112,000
2023-02-14	4.590	4.750	4.560	4.680	4.455	98,000
2023-02-13	4.610	4.660	4.520	4.610	4.388	130,000
2023-02-10	4.600	4.620	4.540	4.610	4.388	212,000
2023-02-09	4.510	4.620	4.470	4.620	4.398	170,000
2023-02-08	4.730	4.730	4.550	4.580	4.359	93,000
2023-02-07	4.880	4.890	4.700	4.740	4.512	139,000
2023-02-06	4.860	4.860	4.640	4.830	4.597	620,000
2023-02-03	4.880	4.880	4.670	4.860	4.626	119,000
2023-02-02	4.810	4.900	4.790	4.850	4.616	112,000
2023-02-01	4.900	4.900	4.510	4.810	4.578	148,000
2023-01-31	4.680	4.930	4.650	4.900	4.664	124,000
2023-01-30	4.700	4.700	4.550	4.700	4.474	204,000
2023-01-27	4.740	4.800	4.500	4.700	4.474	184,000
2023-01-26	4.880	4.880	4.540	4.740	4.512	192,000
2023-01-20	4.590	4.740	4.550	4.730	4.502	173,000
2023-01-19	4.630	4.640	4.470	4.590	4.369	112,000
2023-01-18	4.670	4.670	4.450	4.540	4.321	138,000
2023-01-17	4.650	4.740	4.490	4.670	4.445	317,000
2023-01-16	4.700	4.740	4.440	4.740	4.512	97,000
2023-01-13	4.700	4.700	4.470	4.700	4.474	119,000
2023-01-12	4.700	4.750	4.520	4.720	4.493	99,000
2023-01-11	4.680	4.750	4.510	4.700	4.474	183,000
2023-01-10	4.850	4.870	4.550	4.750	4.521	113,000
2023-01-09	4.370	4.800	4.210	4.800	4.569	136,000
2023-01-06	4.750	4.750	4.310	4.500	4.283	222,000
2023-01-05	4.870	4.870	4.600	4.650	4.426	87,000
2023-01-04	5.350	5.350	4.620	4.870	4.635	180,000
2023-01-03	5.480	5.620	4.860	5.200	4.950	407,000
2022-12-30	5.200	5.500	5.040	5.450	5.188	240,000
2022-12-29	5.100	5.200	4.950	5.200	4.950	171,000
2022-12-28	4.880	5.070	4.860	5.060	4.816	1,375,000
2022-12-23	4.690	5.000	4.200	4.880	4.645	1,616,000
2022-12-22	4.860	4.910	4.500	4.800	4.569	1,245,000
2022-12-21	4.980	4.990	4.750	4.910	4.674	3,323,000
2022-12-20	5.000	5.200	4.890	4.980	4.740	1,281,000
2022-12-19	4.590	5.250	4.590	5.100	4.854	1,293,000
2022-12-16	4.460	4.600	4.460	4.600	4.378	1,203,000
2022-12-15	4.480	4.500	4.440	4.460	4.245	1,114,000
2022-12-14	4.530	4.530	4.400	4.490	4.274	137,000
2022-12-13	4.530	4.550	4.390	4.530	4.312	151,000
2022-12-12	4.530	4.540	4.330	4.500	4.283	17,861,000
2022-12-09	4.500	4.500	4.400	4.500	4.283	1,071,000
2022-12-08	4.240	4.400	4.230	4.400	4.188	159,000
2022-12-07	4.240	4.240	4.220	4.230	4.026	838,000
2022-12-06	4.190	4.290	4.160	4.230	4.026	156,000
2022-12-05	4.130	4.190	4.090	4.190	3.988	164,000
2022-12-02	4.160	4.160	4.050	4.100	3.903	127,000
2022-12-01	4.180	4.200	4.100	4.150	3.950	316,000
2022-11-30	4.130	4.190	4.120	4.120	3.922	149,000
2022-11-29	4.130	4.130	4.020	4.100	3.903	171,000
2022-11-28	4.150	4.200	4.080	4.100	3.903	123,000
2022-11-25	4.200	4.200	4.060	4.190	3.988	1,874,000
2022-11-24	4.200	4.200	4.100	4.200	3.998	268,000

← NewerPage 16 of 21 · 1,230 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.