Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	4.670	4.690	4.660	4.690	4.402	1,439,000
2022-06-01	4.460	4.700	4.460	4.660	4.374	1,005,000
2022-05-31	4.420	4.560	4.400	4.460	4.186	118,000
2022-05-30	4.270	4.420	4.260	4.420	4.149	133,000
2022-05-27	4.230	4.270	4.190	4.270	4.008	620,000
2022-05-26	4.260	4.280	4.210	4.210	3.952	347,000
2022-05-25	4.260	4.260	4.170	4.250	3.989	371,000
2022-05-24	4.250	4.260	4.220	4.260	3.999	190,000
2022-05-23	4.170	4.250	4.170	4.230	3.970	324,000
2022-05-20	4.160	4.170	4.160	4.170	3.914	123,000
2022-05-19	3.890	4.160	3.850	4.160	3.905	181,000
2022-05-18	4.150	4.180	3.920	4.070	3.820	145,000
2022-05-17	4.200	4.200	4.000	4.110	3.858	116,000
2022-05-16	4.280	4.290	4.190	4.200	3.942	121,000
2022-05-13	4.280	4.290	4.220	4.220	3.961	134,000
2022-05-12	4.280	4.350	4.220	4.280	4.017	122,000
2022-05-11	4.240	4.360	4.210	4.300	4.036	121,000
2022-05-10	4.240	4.260	4.220	4.240	3.980	119,000
2022-05-06	4.260	4.280	4.190	4.260	3.999	510,000
2022-05-05	4.200	4.290	4.140	4.260	3.999	963,000
2022-05-04	4.250	4.300	4.060	4.190	3.933	1,448,000
2022-05-03	4.060	4.250	4.040	4.250	3.989	3,610,000
2022-04-29	4.090	4.090	3.840	4.060	3.811	118,000
2022-04-28	4.090	4.090	3.670	4.000	3.755	147,000
2022-04-27	4.200	4.210	4.060	4.060	3.811	115,000
2022-04-26	4.190	4.350	4.190	4.210	3.952	120,000
2022-04-25	4.200	4.200	3.160	4.180	3.924	201,000
2022-04-22	3.900	4.200	3.880	4.200	3.942	123,000
2022-04-21	3.890	3.900	3.840	3.880	3.642	128,000
2022-04-20	3.890	3.910	3.870	3.900	3.661	148,000
2022-04-19	3.890	3.900	3.890	3.890	3.651	135,000
2022-04-14	3.840	3.880	3.840	3.880	3.642	521,000
2022-04-13	3.800	3.880	3.790	3.840	3.604	167,000
2022-04-12	3.850	3.850	3.750	3.800	3.567	171,000
2022-04-11	3.850	3.850	3.810	3.830	3.595	173,000
2022-04-08	3.890	3.890	3.810	3.840	3.604	535,000
2022-04-07	3.950	3.970	3.840	3.860	3.623	621,000
2022-04-06	3.890	3.980	3.870	3.870	3.633	842,000
2022-04-04	3.910	3.910	3.810	3.860	3.623	137,000
2022-04-01	3.930	3.930	3.790	3.910	3.670	135,000
2022-03-31	3.960	3.960	3.840	3.900	3.661	156,000
2022-03-30	3.980	4.000	3.780	3.950	3.708	122,000
2022-03-29	3.970	4.040	3.800	4.020	3.773	132,000
2022-03-28	4.000	4.050	3.880	3.920	3.679	132,000
2022-03-25	4.050	4.050	3.790	3.920	3.679	140,000
2022-03-24	4.050	4.060	4.030	4.030	3.783	276,000
2022-03-23	4.020	4.040	3.960	3.960	3.717	121,000
2022-03-22	4.030	4.030	3.890	3.970	3.726	273,000
2022-03-21	4.040	4.300	3.900	4.010	3.764	267,000
2022-03-18	4.110	4.130	3.980	4.040	3.792	110,000
2022-03-17	4.100	4.110	4.020	4.110	3.858	123,000
2022-03-16	4.050	4.060	3.950	4.010	3.764	143,000
2022-03-15	4.270	4.270	4.020	4.020	3.773	112,000
2022-03-14	4.320	4.320	4.260	4.260	3.999	113,000
2022-03-11	4.310	4.320	4.250	4.310	4.046	193,000
2022-03-10	4.300	4.310	4.300	4.310	4.046	113,000
2022-03-09	4.280	4.300	4.270	4.300	4.036	268,000
2022-03-08	4.280	4.300	4.280	4.280	4.017	61,000
2022-03-07	4.300	4.300	4.140	4.280	4.017	135,000
2022-03-04	4.330	4.340	4.260	4.280	4.017	139,000

← NewerPage 19 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.