Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.650	0.660	0.650	0.660	0.645	33,000
2026-04-29	0.640	0.650	0.630	0.650	0.636	235,000
2026-04-28	0.640	0.660	0.630	0.640	0.626	328,000
2026-04-27	0.660	0.670	0.640	0.660	0.645	313,000
2026-04-24	0.660	0.670	0.640	0.670	0.655	301,000
2026-04-23	0.670	0.680	0.650	0.680	0.665	145,000
2026-04-22	0.660	0.690	0.660	0.680	0.665	33,000
2026-04-21	0.650	0.720	0.640	0.680	0.665	1,192,000
2026-04-20	0.650	0.670	0.650	0.670	0.655	13,000
2026-04-17	0.640	0.680	0.640	0.670	0.655	170,000
2026-04-16	0.650	0.660	0.640	0.660	0.645	603,000
2026-04-15	0.680	0.680	0.640	0.650	0.636	2,090,000
2026-04-14	0.710	0.720	0.670	0.700	0.684	1,041,000
2026-04-13	0.730	0.740	0.700	0.700	0.684	427,000
2026-04-10	0.740	0.770	0.700	0.750	0.733	494,000
2026-04-09	0.770	0.770	0.730	0.760	0.743	149,000
2026-04-08	0.740	0.780	0.730	0.750	0.733	198,000
2026-04-02	0.760	0.770	0.730	0.740	0.724	522,000
2026-04-01	0.700	0.800	0.680	0.800	0.782	1,796,000
2026-03-31	0.740	0.760	0.670	0.700	0.684	1,829,000
2026-03-30	0.800	0.820	0.730	0.750	0.733	3,265,000
2026-03-27	1.120	1.120	0.780	0.800	0.782	11,579,000
2026-03-26	1.050	1.190	1.010	1.190	1.164	2,653,000
2026-03-25	1.010	1.070	1.010	1.020	0.997	1,454,000
2026-03-24	0.930	1.030	0.910	1.020	0.997	1,694,000
2026-03-23	0.950	0.970	0.900	0.930	0.909	1,752,000
2026-03-20	1.010	1.080	0.950	0.980	0.958	1,135,000
2026-03-19	0.940	1.100	0.930	1.010	0.988	3,557,000
2026-03-18	1.060	1.060	0.880	0.960	0.939	10,162,000
2026-03-17	1.450	1.450	1.010	1.030	1.007	15,642,000
2026-03-16	0.640	1.340	0.640	1.310	1.281	37,392,001
2026-03-13	0.560	0.560	0.540	0.560	0.548	22,000
2026-03-12	0.570	0.570	0.540	0.570	0.557	3,000
2026-03-11	0.560	0.560	0.560	0.560	0.548	0
2026-03-10	0.570	0.570	0.540	0.570	0.557	11,000
2026-03-09	0.550	0.570	0.540	0.570	0.557	114,000
2026-03-06	0.580	0.580	0.530	0.580	0.567	30,000
2026-03-05	0.560	0.560	0.560	0.560	0.548	0
2026-03-04	0.540	0.570	0.530	0.570	0.557	82,000
2026-03-03	0.580	0.580	0.580	0.580	0.567	0
2026-03-02	0.540	0.580	0.540	0.580	0.567	5,000
2026-02-27	0.570	0.580	0.550	0.580	0.567	70,000
2026-02-26	0.580	0.580	0.560	0.580	0.567	9,000
2026-02-25	0.560	0.580	0.550	0.580	0.567	118,000
2026-02-24	0.570	0.580	0.570	0.580	0.567	9,000
2026-02-23	0.590	0.590	0.590	0.590	0.577	0
2026-02-20	0.560	0.590	0.560	0.590	0.577	61,000
2026-02-16	0.530	0.590	0.530	0.590	0.577	21,000
2026-02-13	0.550	0.560	0.550	0.560	0.548	19,000
2026-02-12	0.530	0.550	0.520	0.550	0.538	62,000
2026-02-11	0.560	0.570	0.520	0.560	0.548	179,000
2026-02-10	0.550	0.570	0.530	0.560	0.548	175,000
2026-02-09	0.570	0.570	0.520	0.550	0.538	313,000
2026-02-06	0.610	0.610	0.530	0.570	0.557	424,000
2026-02-05	0.680	0.690	0.570	0.590	0.577	25,615,000
2026-02-04	0.660	0.680	0.660	0.680	0.665	15,000
2026-02-03	0.660	0.660	0.660	0.660	0.645	0
2026-02-02	0.650	0.660	0.640	0.660	0.645	92,000
2026-01-30	0.680	0.680	0.680	0.680	0.665	0
2026-01-29	0.650	0.700	0.650	0.690	0.675	37,000

← NewerPage 3 of 21 · 1,229 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.