Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.640	0.700	0.640	0.690	0.675	47,000
2026-01-27	0.670	0.700	0.620	0.670	0.655	114,000
2026-01-26	0.650	0.660	0.630	0.660	0.645	167,000
2026-01-23	0.660	0.680	0.640	0.680	0.665	87,000
2026-01-22	0.630	0.670	0.630	0.650	0.636	26,000
2026-01-21	0.650	0.660	0.630	0.640	0.626	25,000
2026-01-20	0.680	0.680	0.680	0.680	0.665	2,000
2026-01-19	0.650	0.680	0.640	0.680	0.665	217,000
2026-01-16	0.690	0.690	0.690	0.690	0.675	0
2026-01-15	0.660	0.690	0.630	0.690	0.675	233,000
2026-01-14	0.720	0.720	0.660	0.660	0.645	14,000
2026-01-13	0.660	0.700	0.660	0.700	0.684	42,000
2026-01-12	0.700	0.700	0.650	0.690	0.675	121,000
2026-01-09	0.660	0.690	0.650	0.690	0.675	6,000
2026-01-08	0.650	0.690	0.650	0.690	0.675	13,000
2026-01-07	0.690	0.700	0.660	0.690	0.675	83,000
2026-01-06	0.720	0.720	0.660	0.690	0.675	8,000
2026-01-05	0.690	0.700	0.650	0.700	0.684	71,000
2026-01-02	0.660	0.690	0.650	0.690	0.675	32,000
2025-12-31	0.710	0.710	0.710	0.710	0.694	24,000
2025-12-30	0.690	0.710	0.650	0.710	0.694	148,000
2025-12-29	0.690	0.700	0.640	0.700	0.684	28,000
2025-12-24	0.680	0.700	0.680	0.700	0.684	74,000
2025-12-23	0.660	0.690	0.600	0.680	0.665	144,000
2025-12-22	0.630	0.690	0.630	0.670	0.655	25,000
2025-12-19	0.630	0.670	0.630	0.660	0.645	13,000
2025-12-18	0.640	0.680	0.630	0.660	0.645	86,000
2025-12-17	0.690	0.700	0.630	0.700	0.684	49,000
2025-12-16	0.660	0.690	0.630	0.660	0.645	2,834,000
2025-12-15	0.640	0.650	0.590	0.650	0.636	109,000
2025-12-12	0.600	0.650	0.590	0.630	0.616	143,000
2025-12-11	0.620	0.660	0.620	0.620	0.606	13,000
2025-12-10	0.630	0.650	0.600	0.630	0.616	8,000
2025-12-09	0.620	0.620	0.600	0.620	0.606	3,000
2025-12-08	0.610	0.650	0.610	0.650	0.636	3,000
2025-12-05	0.650	0.660	0.610	0.650	0.636	11,000
2025-12-04	0.630	0.630	0.600	0.630	0.616	73,000
2025-12-03	0.640	0.660	0.640	0.660	0.645	7,000
2025-12-02	0.630	0.650	0.600	0.630	0.616	5,000
2025-12-01	0.610	0.650	0.590	0.630	0.616	18,000
2025-11-28	0.650	0.650	0.650	0.650	0.636	0
2025-11-27	0.660	0.660	0.660	0.660	0.645	12,000
2025-11-26	0.670	0.670	0.620	0.670	0.655	10,000
2025-11-25	0.650	0.660	0.610	0.660	0.645	16,000
2025-11-24	0.650	0.680	0.650	0.670	0.655	197,000
2025-11-21	0.610	0.650	0.610	0.650	0.636	8,000
2025-11-20	0.650	0.660	0.610	0.660	0.645	3,000
2025-11-19	0.640	0.640	0.630	0.640	0.626	3,000
2025-11-18	0.620	0.630	0.610	0.630	0.616	44,000
2025-11-17	0.610	0.620	0.600	0.620	0.606	40,000
2025-11-14	0.630	0.650	0.630	0.650	0.636	36,000
2025-11-13	0.620	0.620	0.620	0.620	0.606	10,000
2025-11-12	0.620	0.660	0.620	0.650	0.636	49,000
2025-11-11	0.630	0.630	0.620	0.620	0.606	22,000
2025-11-10	0.620	0.630	0.620	0.620	0.606	72,000
2025-11-07	0.650	0.650	0.620	0.620	0.606	15,000
2025-11-06	0.630	0.630	0.630	0.630	0.616	101,000
2025-11-05	0.650	0.650	0.650	0.650	0.636	161,000
2025-11-04	0.660	0.660	0.650	0.660	0.645	94,000
2025-11-03	0.650	0.660	0.650	0.660	0.645	23,000

← NewerPage 4 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.