Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.810	0.820	0.780	0.820	0.802	1,755,000
2025-08-04	0.870	0.880	0.800	0.810	0.792	1,695,000
2025-08-01	0.850	0.900	0.810	0.860	0.841	1,288,000
2025-07-31	0.850	0.860	0.800	0.830	0.812	321,000
2025-07-30	0.790	0.870	0.770	0.850	0.831	1,360,000
2025-07-29	0.850	0.880	0.770	0.800	0.782	3,492,000
2025-07-28	0.980	0.980	0.880	0.910	0.890	1,645,000
2025-07-25	1.030	1.070	0.990	0.990	0.968	2,061,000
2025-07-24	1.220	1.220	1.020	1.070	1.046	3,132,000
2025-07-23	1.760	1.760	1.180	1.190	1.164	5,875,000
2025-07-22	2.090	2.300	1.400	1.630	1.594	6,419,000
2025-07-21	2.130	2.130	2.130	2.130	2.083	0
2025-07-18	2.250	2.250	2.040	2.130	2.083	4,566,000
2025-07-17	2.200	2.200	1.970	2.200	2.151	1,042,000
2025-07-16	2.190	2.190	2.190	2.190	2.141	0
2025-07-15	2.190	2.190	2.190	2.190	2.141	0
2025-07-14	2.300	2.300	2.300	2.300	2.249	0
2025-07-11	2.350	2.350	2.350	2.350	2.298	2,505,000
2025-07-10	2.480	2.480	2.480	2.480	2.425	0
2025-07-09	2.610	2.610	2.610	2.610	2.552	0
2025-07-08	2.610	2.610	2.610	2.610	2.552	0
2025-07-07	2.620	2.620	2.620	2.620	2.562	1,000
2025-07-04	2.420	2.420	2.420	2.420	2.366	0
2025-07-03	2.420	2.420	2.420	2.420	2.366	0
2025-07-02	2.420	2.420	2.420	2.420	2.366	0
2025-06-30	2.420	2.420	2.420	2.420	2.366	0
2025-06-27	2.200	2.200	2.200	2.200	2.151	0
2025-06-26	2.200	2.200	2.200	2.200	2.151	0
2025-06-25	2.200	2.200	2.200	2.200	2.151	0
2025-06-24	2.200	2.200	2.200	2.200	2.151	455,000
2025-06-23	2.200	2.200	2.200	2.200	2.151	910,000
2025-06-20	2.192	2.192	2.192	2.192	2.143	0
2025-06-19	2.192	2.192	2.192	2.192	2.143	0
2025-06-18	2.192	2.192	2.192	2.192	2.143	0
2025-06-17	2.192	2.192	2.192	2.192	2.143	0
2025-06-16	2.192	2.192	2.192	2.192	2.143	0
2025-06-13	2.192	2.192	2.192	2.192	2.143	0
2025-06-12	2.192	2.192	2.192	2.192	2.143	0
2025-06-11	2.192	2.192	2.192	2.192	2.143	0
2025-06-10	2.192	2.192	2.192	2.192	2.143	0
2025-06-09	2.192	2.192	2.192	2.192	2.143	0
2025-06-06	2.192	2.192	2.192	2.192	2.143	0
2025-06-05	2.192	2.192	2.192	2.192	2.143	0
2025-06-04	2.192	2.192	2.192	2.192	2.143	0
2025-06-03	2.192	2.192	2.192	2.192	2.143	0
2025-06-02	2.192	2.192	2.192	2.192	2.143	0
2025-05-30	2.210	2.210	2.210	2.210	2.143	0
2025-05-29	2.210	2.210	2.210	2.210	2.143	0
2025-05-28	2.210	2.210	2.210	2.210	2.143	0
2025-05-27	2.210	2.210	2.210	2.210	2.143	0
2025-05-26	2.210	2.210	2.210	2.210	2.143	0
2025-05-23	2.210	2.210	2.210	2.210	2.143	0
2025-05-22	2.210	2.210	2.210	2.210	2.143	1,000
2025-05-21	2.150	2.150	2.150	2.150	2.085	1,000
2025-05-20	2.090	2.090	2.090	2.090	2.027	1,000
2025-05-19	2.010	2.010	2.010	2.010	1.949	0
2025-05-16	2.010	2.010	2.010	2.010	1.949	0
2025-05-15	2.010	2.010	2.010	2.010	1.949	0
2025-05-14	2.010	2.010	2.010	2.010	1.949	0
2025-05-13	2.010	2.010	2.010	2.010	1.949	0

← NewerPage 6 of 21 · 1,234 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.