Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	4.270	4.310	4.110	4.310	4.102	231,000
2022-08-26	4.240	4.280	4.150	4.270	4.064	320,000
2022-08-25	4.210	4.240	4.010	4.240	4.036	331,000
2022-08-24	4.200	4.210	4.150	4.210	4.007	134,000
2022-08-23	4.100	4.200	3.850	4.200	3.998	219,000
2022-08-22	4.000	4.100	3.990	4.100	3.903	179,000
2022-08-19	4.050	4.120	3.950	4.050	3.855	874,000
2022-08-18	4.080	4.100	3.880	4.050	3.855	147,000
2022-08-17	4.060	4.110	4.000	4.100	3.903	137,000
2022-08-16	4.090	4.090	4.020	4.060	3.865	112,000
2022-08-15	4.090	4.090	4.010	4.090	3.893	138,000
2022-08-12	4.100	4.100	3.900	4.090	3.893	181,000
2022-08-11	4.000	4.120	4.000	4.090	3.893	115,000
2022-08-10	4.180	4.180	4.090	4.100	3.903	118,000
2022-08-09	4.210	4.220	4.150	4.190	3.988	144,000
2022-08-08	4.250	4.250	4.130	4.210	4.007	127,000
2022-08-05	4.250	4.270	4.130	4.250	4.045	144,000
2022-08-04	4.270	4.280	4.110	4.250	4.045	123,000
2022-08-03	4.270	4.290	4.190	4.250	4.045	237,000
2022-08-02	4.280	4.280	4.140	4.270	4.064	122,000
2022-08-01	4.310	4.310	4.230	4.260	4.055	124,000
2022-07-29	4.280	4.360	4.280	4.310	4.102	96,000
2022-07-28	4.300	4.300	4.260	4.280	4.074	73,000
2022-07-27	4.320	4.320	4.220	4.300	4.093	741,000
2022-07-26	4.340	4.360	4.180	4.350	4.141	803,000
2022-07-25	4.300	4.330	4.250	4.310	4.102	786,000
2022-07-22	4.360	4.360	4.100	4.300	4.093	155,000
2022-07-21	4.370	4.430	4.310	4.360	4.150	169,000
2022-07-20	4.400	4.410	4.350	4.370	4.160	334,000
2022-07-19	4.400	4.410	4.000	4.400	4.188	146,000
2022-07-18	4.450	4.450	4.080	4.440	4.226	155,000
2022-07-15	4.440	4.450	4.380	4.390	4.179	160,000
2022-07-14	4.400	4.420	4.390	4.420	4.207	131,000
2022-07-13	4.310	4.450	4.310	4.350	4.141	155,000
2022-07-12	4.280	4.280	4.140	4.270	4.064	108,000
2022-07-11	4.300	4.440	4.000	4.280	4.074	137,000
2022-07-08	4.350	4.350	4.200	4.300	4.093	139,000
2022-07-07	4.350	4.350	4.200	4.350	4.141	109,000
2022-07-06	4.490	4.500	4.310	4.340	4.131	111,000
2022-07-05	4.460	4.490	4.460	4.490	4.274	109,000
2022-07-04	4.480	4.490	4.440	4.460	4.245	130,000
2022-06-30	4.380	4.500	4.380	4.500	4.283	112,000
2022-06-29	4.400	4.400	4.350	4.380	4.169	143,000
2022-06-28	4.350	4.400	4.340	4.400	4.188	117,000
2022-06-27	4.350	4.370	4.340	4.370	4.160	117,000
2022-06-24	4.320	4.350	4.300	4.350	4.141	128,000
2022-06-23	4.320	4.320	4.240	4.280	4.074	142,000
2022-06-22	4.400	4.400	4.280	4.280	4.074	115,000
2022-06-21	4.420	4.420	4.190	4.310	4.102	113,000
2022-06-20	4.430	4.490	4.200	4.420	4.207	124,000
2022-06-17	4.410	4.440	4.380	4.430	4.217	137,000
2022-06-16	4.500	4.510	4.290	4.410	4.198	149,000
2022-06-15	4.620	4.690	4.460	4.460	4.245	100,000
2022-06-14	4.690	4.690	4.520	4.570	4.350	128,000
2022-06-13	4.680	4.690	4.670	4.690	4.464	220,000
2022-06-10	4.660	4.680	4.650	4.680	4.455	112,000
2022-06-09	4.690	4.700	4.680	4.700	4.474	107,000
2022-06-08	4.680	4.690	4.670	4.690	4.464	136,000
2022-06-07	4.660	4.680	4.660	4.680	4.455	133,000
2022-06-06	4.690	4.700	4.660	4.670	4.445	207,000

← NewerPage 18 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.