Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	4.480	4.500	4.150	4.200	3.998	7,519,000
2022-11-22	4.080	4.330	3.990	4.300	4.093	800,000
2022-11-21	4.300	4.300	4.030	4.060	3.865	1,037,000
2022-11-18	4.330	4.400	4.090	4.300	4.093	4,689,000
2022-11-17	4.430	4.450	4.180	4.300	4.093	3,838,000
2022-11-16	4.200	4.540	4.200	4.410	4.198	2,554,000
2022-11-15	4.210	4.550	4.170	4.290	4.083	1,853,000
2022-11-14	4.080	4.230	3.980	4.210	4.007	184,000
2022-11-11	4.150	4.150	4.020	4.050	3.855	148,000
2022-11-10	4.110	4.120	4.010	4.120	3.922	167,000
2022-11-09	4.210	4.230	4.020	4.110	3.912	136,000
2022-11-08	4.100	4.210	4.070	4.210	4.007	140,000
2022-11-07	4.090	4.150	4.080	4.090	3.893	117,000
2022-11-04	4.050	4.090	4.010	4.090	3.893	137,000
2022-11-03	4.100	4.120	3.970	4.060	3.865	140,000
2022-11-02	4.050	4.070	4.000	4.010	3.817	78,000
2022-11-01	4.030	4.060	3.960	4.050	3.855	208,000
2022-10-31	4.370	4.370	3.920	4.000	3.807	156,000
2022-10-28	4.200	4.400	4.140	4.160	3.960	115,000
2022-10-27	4.130	4.300	4.130	4.200	3.998	162,000
2022-10-26	4.120	4.150	4.120	4.150	3.950	141,000
2022-10-25	4.090	4.140	4.080	4.140	3.941	189,000
2022-10-24	4.100	4.110	4.020	4.100	3.903	142,000
2022-10-21	4.100	4.120	4.030	4.100	3.903	145,000
2022-10-20	4.050	4.120	4.000	4.080	3.884	123,000
2022-10-19	4.130	4.150	4.100	4.120	3.922	104,000
2022-10-18	4.150	4.190	3.970	4.150	3.950	143,000
2022-10-17	4.100	4.150	4.010	4.010	3.817	167,000
2022-10-14	4.100	4.220	4.010	4.200	3.998	130,000
2022-10-13	4.180	4.180	3.950	4.120	3.922	142,000
2022-10-12	4.200	4.200	3.950	4.000	3.807	154,000
2022-10-11	4.260	4.260	4.020	4.190	3.988	163,000
2022-10-10	4.340	4.340	4.060	4.260	4.055	469,000
2022-10-07	4.460	4.460	4.320	4.330	4.122	475,000
2022-10-06	4.450	4.480	4.450	4.460	4.245	1,833,000
2022-10-05	4.350	4.470	4.350	4.450	4.236	457,000
2022-10-03	4.100	4.340	4.070	4.340	4.131	455,000
2022-09-30	4.040	4.060	4.000	4.030	3.836	432,000
2022-09-29	4.140	4.140	3.990	4.050	3.855	101,000
2022-09-28	4.100	4.100	4.010	4.060	3.865	105,000
2022-09-27	4.120	4.130	4.020	4.130	3.931	147,000
2022-09-26	4.090	4.140	4.000	4.140	3.941	281,000
2022-09-23	4.170	4.180	4.050	4.100	3.903	105,000
2022-09-22	4.240	4.240	4.120	4.170	3.969	83,000
2022-09-21	4.230	4.340	4.100	4.250	4.045	142,000
2022-09-20	4.220	4.330	4.220	4.300	4.093	104,000
2022-09-19	4.210	4.300	4.210	4.300	4.093	102,000
2022-09-16	4.150	4.200	4.030	4.200	3.998	175,000
2022-09-15	4.160	4.180	4.090	4.180	3.979	703,000
2022-09-14	4.220	4.240	4.120	4.170	3.969	71,000
2022-09-13	4.260	4.260	4.220	4.250	4.045	133,000
2022-09-09	4.220	4.280	4.200	4.260	4.055	140,000
2022-09-08	4.200	4.200	4.160	4.200	3.998	224,000
2022-09-07	4.220	4.220	4.110	4.190	3.988	311,000
2022-09-06	4.210	4.230	4.050	4.160	3.960	173,000
2022-09-05	4.170	4.290	4.030	4.250	4.045	247,000
2022-09-02	4.180	4.300	4.160	4.290	4.083	161,000
2022-09-01	4.180	4.200	4.050	4.180	3.979	166,000
2022-08-31	4.200	4.230	3.970	4.180	3.979	256,000
2022-08-30	4.350	4.350	4.120	4.190	3.988	376,000

← NewerPage 17 of 21 · 1,235 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.