Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.345	0.345	0.320	0.320	0.320	141,000
2026-07-28	0.320	0.320	0.320	0.320	0.320	0
2026-07-27	0.335	0.335	0.310	0.320	0.320	208,000
2026-07-24	0.335	0.335	0.335	0.335	0.335	0
2026-07-23	0.320	0.345	0.320	0.335	0.335	121,000
2026-07-22	0.330	0.330	0.330	0.330	0.330	6,000
2026-07-21	0.345	0.345	0.345	0.345	0.345	78,000
2026-07-20	0.335	0.340	0.325	0.340	0.340	142,000
2026-07-17	0.330	0.335	0.320	0.335	0.335	472,000
2026-07-16	0.330	0.355	0.330	0.355	0.355	306,000
2026-07-15	0.320	0.335	0.320	0.325	0.325	872,000
2026-07-14	0.340	0.340	0.305	0.330	0.330	688,000
2026-07-13	0.325	0.330	0.300	0.325	0.325	854,000
2026-07-10	0.360	0.380	0.285	0.320	0.320	3,063,000
2026-07-09	0.385	0.390	0.350	0.380	0.380	305,000
2026-07-08	0.390	0.390	0.390	0.390	0.390	0
2026-07-07	0.385	0.390	0.380	0.390	0.390	89,000
2026-07-06	0.380	0.395	0.380	0.380	0.380	138,000
2026-07-03	0.395	0.395	0.395	0.395	0.395	10,000
2026-07-02	0.360	0.400	0.360	0.395	0.395	98,000
2026-06-30	0.385	0.385	0.365	0.370	0.370	79,000
2026-06-29	0.380	0.400	0.380	0.380	0.380	291,000
2026-06-26	0.355	0.380	0.350	0.380	0.380	650,000
2026-06-25	0.375	0.390	0.350	0.355	0.355	2,012,000
2026-06-24	0.395	0.425	0.355	0.390	0.390	1,154,000
2026-06-23	0.395	0.395	0.365	0.390	0.390	480,000
2026-06-22	0.410	0.425	0.350	0.385	0.385	1,655,000
2026-06-18	0.440	0.455	0.360	0.410	0.410	2,222,000
2026-06-17	0.445	0.445	0.410	0.440	0.440	460,000
2026-06-16	0.460	0.475	0.400	0.440	0.440	1,904,000
2026-06-15	0.450	0.455	0.415	0.450	0.450	393,000
2026-06-12	0.460	0.480	0.430	0.450	0.450	494,000
2026-06-11	0.490	0.510	0.460	0.465	0.465	484,000
2026-06-10	0.540	0.540	0.400	0.490	0.490	3,020,000
2026-06-09	0.570	0.570	0.510	0.540	0.540	681,000
2026-06-08	0.580	0.580	0.580	0.580	0.580	57,000
2026-06-05	0.590	0.600	0.590	0.600	0.600	172,000
2026-06-04	0.570	0.590	0.570	0.590	0.590	18,000
2026-06-03	0.580	0.600	0.560	0.590	0.590	169,000
2026-06-02	0.590	0.590	0.560	0.570	0.570	121,000
2026-06-01	0.560	0.590	0.550	0.590	0.590	222,000
2026-05-29	0.570	0.580	0.560	0.570	0.557	256,000
2026-05-28	0.570	0.590	0.570	0.590	0.577	97,000
2026-05-27	0.580	0.590	0.580	0.590	0.577	273,000
2026-05-26	0.580	0.590	0.580	0.590	0.577	41,000
2026-05-22	0.600	0.610	0.580	0.600	0.587	15,000
2026-05-21	0.630	0.630	0.590	0.590	0.577	133,000
2026-05-20	0.630	0.630	0.630	0.630	0.616	0
2026-05-19	0.590	0.630	0.590	0.630	0.616	23,000
2026-05-18	0.610	0.610	0.610	0.610	0.596	0
2026-05-15	0.610	0.610	0.610	0.610	0.596	40,000
2026-05-14	0.590	0.620	0.580	0.610	0.596	165,000
2026-05-13	0.590	0.600	0.590	0.590	0.577	207,000
2026-05-12	0.610	0.620	0.580	0.600	0.587	192,000
2026-05-11	0.630	0.630	0.600	0.620	0.606	687,000
2026-05-08	0.640	0.640	0.630	0.640	0.626	377,000
2026-05-07	0.630	0.650	0.630	0.650	0.636	177,000
2026-05-06	0.650	0.650	0.640	0.640	0.626	109,000
2026-05-05	0.640	0.650	0.640	0.650	0.636	153,000
2026-05-04	0.660	0.660	0.630	0.650	0.636	90,000

← NewerPage 2 of 5 · 245 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.