Hebei Yichen Industrial Group Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	4.270	4.270	4.100	4.210	3.952	330,000
2021-12-02	4.320	4.320	4.150	4.220	3.961	138,000
2021-12-01	4.310	4.310	4.280	4.300	4.036	738,000
2021-11-30	4.340	4.340	4.310	4.310	4.046	147,000
2021-11-29	4.320	4.330	4.320	4.320	4.055	120,000
2021-11-26	4.360	4.360	4.300	4.300	4.036	3,000
2021-11-25	4.220	4.220	4.220	4.220	3.961	2,000
2021-11-24	4.300	4.300	4.160	4.200	3.942	203,000
2021-11-23	4.380	4.380	4.360	4.360	4.092	2,000
2021-11-22	4.250	4.250	4.200	4.240	3.980	10,000
2021-11-19	4.260	4.260	4.150	4.240	3.980	44,000
2021-11-18	4.300	4.300	4.300	4.300	4.036	5,000
2021-11-17	4.350	4.350	4.130	4.250	3.989	189,000
2021-11-16	4.450	4.450	4.220	4.300	4.036	34,000
2021-11-15	4.460	4.460	4.420	4.420	4.149	6,000
2021-11-12	4.520	4.520	4.320	4.390	4.121	24,000
2021-11-11	4.480	4.540	4.350	4.510	4.233	6,000
2021-11-10	4.530	4.530	4.380	4.450	4.177	6,000
2021-11-09	4.650	4.650	4.440	4.440	4.168	469,000
2021-11-08	4.670	4.670	4.650	4.650	4.365	3,000
2021-11-05	4.750	4.750	4.500	4.670	4.383	36,000
2021-11-04	4.770	4.770	4.610	4.710	4.421	36,000
2021-11-03	4.890	4.890	4.500	4.770	4.477	139,000
2021-11-02	4.900	4.900	4.800	4.830	4.534	14,000
2021-11-01	4.800	5.000	4.800	4.830	4.534	159,000
2021-10-29	4.800	4.800	4.690	4.800	4.505	159,000
2021-10-28	4.710	4.790	4.690	4.780	4.487	42,000
2021-10-27	4.730	4.730	4.580	4.720	4.430	136,000
2021-10-26	4.890	4.890	4.500	4.690	4.402	359,000
2021-10-25	4.800	4.800	4.470	4.700	4.412	45,000
2021-10-22	4.990	5.000	4.550	4.780	4.487	37,000
2021-10-21	4.680	4.800	4.650	4.770	4.477	23,000
2021-10-20	5.000	5.000	4.620	4.820	4.524	41,000
2021-10-19	5.000	5.010	4.440	4.770	4.477	128,000
2021-10-18	4.700	4.700	4.510	4.650	4.365	65,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.