Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.150	4.330	4.140	4.330	4.064	557,000
2022-03-02	4.230	4.300	4.090	4.090	3.839	137,000
2022-03-01	4.220	4.240	4.220	4.230	3.970	241,000
2022-02-28	4.340	4.340	4.130	4.220	3.961	287,000
2022-02-25	4.350	4.360	4.260	4.340	4.074	283,000
2022-02-24	4.280	4.300	4.200	4.300	4.036	216,000
2022-02-23	4.450	4.460	4.280	4.280	4.017	224,000
2022-02-22	4.460	4.460	4.400	4.450	4.177	120,000
2022-02-21	4.500	4.540	4.440	4.460	4.186	125,000
2022-02-18	4.380	4.520	4.380	4.450	4.177	149,000
2022-02-17	4.450	4.450	4.320	4.360	4.092	123,000
2022-02-16	4.600	4.600	4.410	4.450	4.177	117,000
2022-02-15	4.580	4.600	4.520	4.600	4.318	129,000
2022-02-14	4.570	4.580	4.450	4.540	4.261	124,000
2022-02-11	4.580	4.590	4.570	4.570	4.290	165,000
2022-02-10	4.690	4.710	4.590	4.590	4.308	129,000
2022-02-09	4.480	4.800	4.460	4.690	4.402	127,000
2022-02-08	4.590	4.780	4.410	4.590	4.308	165,000
2022-02-07	4.480	4.700	4.480	4.590	4.308	334,000
2022-02-04	4.490	4.490	4.480	4.480	4.205	114,000
2022-01-31	4.410	4.500	4.330	4.500	4.224	184,000
2022-01-28	4.450	4.450	4.340	4.410	4.139	699,000
2022-01-27	4.460	4.460	4.410	4.430	4.158	86,000
2022-01-26	4.480	4.490	4.440	4.470	4.196	136,000
2022-01-25	4.530	4.540	4.480	4.480	4.205	83,000
2022-01-24	4.580	4.620	4.420	4.530	4.252	120,000
2022-01-21	4.630	4.630	4.480	4.500	4.224	132,000
2022-01-20	4.600	4.690	4.500	4.620	4.337	167,000
2022-01-19	4.580	4.590	4.510	4.580	4.299	110,000
2022-01-18	4.600	4.600	4.550	4.560	4.280	111,000
2022-01-17	4.550	4.600	4.540	4.600	4.318	107,000
2022-01-14	4.520	4.550	4.390	4.550	4.271	122,000
2022-01-13	4.450	4.500	4.300	4.500	4.224	138,000
2022-01-12	4.430	4.460	4.370	4.450	4.177	136,000
2022-01-11	4.550	4.550	4.400	4.440	4.168	202,000
2022-01-10	4.600	4.600	4.480	4.560	4.280	204,000
2022-01-07	4.750	4.770	4.600	4.620	4.337	235,000
2022-01-06	4.850	4.850	4.660	4.740	4.449	89,000
2022-01-05	4.990	5.000	4.760	4.890	4.590	102,000
2022-01-04	5.080	5.080	4.860	5.030	4.721	121,000
2022-01-03	5.260	5.300	4.790	5.300	4.975	294,000
2021-12-31	4.810	5.450	4.810	5.450	5.116	170,000
2021-12-30	4.600	4.800	4.580	4.800	4.505	97,000
2021-12-29	4.790	4.790	4.590	4.590	4.308	98,000
2021-12-28	4.800	4.800	4.700	4.790	4.496	202,000
2021-12-24	4.740	4.820	4.590	4.810	4.515	291,000
2021-12-23	4.810	4.810	4.660	4.730	4.440	118,000
2021-12-22	4.990	4.990	4.750	4.810	4.515	118,000
2021-12-21	4.990	5.000	4.890	5.000	4.693	183,000
2021-12-20	4.980	5.000	4.750	5.000	4.693	177,000
2021-12-17	5.000	5.000	4.780	5.000	4.693	153,000
2021-12-16	4.510	5.020	4.500	5.000	4.693	387,000
2021-12-15	4.480	4.510	4.450	4.500	4.224	104,000
2021-12-14	4.330	4.480	4.310	4.480	4.205	137,000
2021-12-13	4.130	4.320	4.110	4.320	4.055	155,000
2021-12-10	4.250	4.270	4.120	4.120	3.867	129,000
2021-12-09	4.140	4.250	4.100	4.240	3.980	939,000
2021-12-08	4.180	4.300	4.130	4.130	3.877	124,000
2021-12-07	4.180	4.400	4.170	4.170	3.914	104,000
2021-12-06	4.210	4.210	4.060	4.140	3.886	141,000

← NewerPage 20 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.