Hebei Yichen Industrial Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.520	2.520	2.520	2.520	2.444	0
2024-11-07	2.520	2.520	2.520	2.520	2.444	0
2024-11-06	2.520	2.520	2.520	2.520	2.444	0
2024-11-05	2.520	2.520	2.520	2.520	2.444	0
2024-11-04	2.520	2.520	2.520	2.520	2.444	0
2024-11-01	2.520	2.520	2.520	2.520	2.444	0
2024-10-31	2.520	2.520	2.520	2.520	2.444	0
2024-10-30	2.400	2.520	2.400	2.520	2.444	100,000
2024-10-29	2.500	2.500	2.500	2.500	2.424	0
2024-10-28	2.500	2.500	2.500	2.500	2.424	0
2024-10-25	2.500	2.500	2.500	2.500	2.424	0
2024-10-24	2.500	2.500	2.500	2.500	2.424	0
2024-10-23	2.500	2.500	2.500	2.500	2.424	1,000
2024-10-22	2.460	2.460	2.460	2.460	2.385	1,000
2024-10-21	2.400	2.400	2.400	2.400	2.327	0
2024-10-18	2.400	2.400	2.400	2.400	2.327	0
2024-10-17	2.400	2.400	2.400	2.400	2.327	5,000
2024-10-16	2.050	2.210	2.050	2.210	2.143	7,000
2024-10-15	2.210	2.210	2.210	2.210	2.143	0
2024-10-14	2.210	2.210	2.210	2.210	2.143	0
2024-10-10	2.040	2.210	2.040	2.210	2.143	19,000
2024-10-09	2.000	2.090	2.000	2.090	2.027	22,000
2024-10-08	2.100	2.100	2.100	2.100	2.036	0
2024-10-07	2.170	2.170	2.060	2.150	2.085	4,000
2024-10-04	2.180	2.180	2.000	2.180	2.114	3,000
2024-10-03	2.200	2.200	2.200	2.200	2.133	1,000
2024-10-02	2.150	2.150	2.150	2.150	2.085	1,000
2024-09-30	2.120	2.120	2.120	2.120	2.056	1,000
2024-09-27	2.020	2.100	2.020	2.090	2.027	2,000
2024-09-26	1.980	2.020	1.980	2.020	1.959	2,000
2024-09-25	1.960	2.090	1.960	2.070	2.007	57,000
2024-09-24	2.200	2.200	2.130	2.130	2.065	16,000
2024-09-23	2.120	2.120	2.120	2.120	2.056	1,000
2024-09-20	2.080	2.080	2.080	2.080	2.017	0
2024-09-19	2.090	2.090	2.090	2.090	2.027	1,000
2024-09-17	2.190	2.190	2.190	2.190	2.124	0
2024-09-16	2.250	2.250	2.120	2.200	2.133	7,000
2024-09-13	2.310	2.310	2.260	2.310	2.240	3,000
2024-09-12	2.340	2.390	2.260	2.320	2.250	7,000
2024-09-11	2.340	2.430	2.300	2.350	2.279	4,000
2024-09-10	2.380	2.380	2.380	2.380	2.308	1,000
2024-09-09	2.390	2.390	2.390	2.390	2.317	1,000
2024-09-05	2.390	2.390	2.390	2.390	2.317	1,000
2024-09-04	2.430	2.430	2.330	2.390	2.317	63,000
2024-09-03	2.450	2.460	2.360	2.430	2.356	44,000
2024-09-02	2.550	2.590	2.460	2.580	2.502	105,000
2024-08-30	2.610	2.610	2.360	2.540	2.463	102,000
2024-08-29	2.630	2.630	2.500	2.500	2.424	103,000
2024-08-28	2.640	2.650	2.480	2.650	2.570	97,000
2024-08-27	2.640	2.640	2.520	2.600	2.521	117,000
2024-08-26	2.710	2.750	2.580	2.690	2.608	103,000
2024-08-23	2.770	2.770	2.620	2.730	2.647	163,000
2024-08-22	2.780	2.790	2.590	2.790	2.705	101,000
2024-08-21	2.900	2.980	2.580	2.790	2.705	1,909,000
2024-08-20	2.770	2.800	2.510	2.800	2.715	126,000
2024-08-19	2.800	2.900	2.400	2.800	2.715	197,000
2024-08-16	2.830	2.830	2.810	2.810	2.725	179,000
2024-08-15	2.850	2.900	2.790	2.830	2.744	468,000
2024-08-14	2.920	2.950	2.800	2.870	2.783	666,000
2024-08-13	2.900	2.900	2.650	2.840	2.754	3,579,000

← NewerPage 9 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.