Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.110	24.710	23.920	24.280	24.280	45,359,968
2026-10-19	24.350	25.700	24.290	25.030	25.030	51,517,082
2026-10-16	24.170	25.350	23.850	24.630	24.630	60,479,723
2026-10-15	23.300	24.600	23.270	23.750	23.750	58,417,730
2026-10-14	23.510	24.050	23.300	23.440	23.440	32,612,268
2026-10-13	22.850	24.330	22.800	23.800	23.800	44,245,602
2026-10-12	23.730	23.830	22.910	23.300	23.300	62,062,996
2026-10-09	22.370	23.950	22.370	23.860	23.860	62,880,023
2026-10-08	22.290	22.590	21.970	22.140	22.140	23,065,764
2026-09-30	22.300	22.830	22.110	22.760	22.760	31,624,555
2026-09-29	21.990	22.370	21.710	22.270	22.270	34,834,031
2026-09-28	22.530	22.720	21.910	22.130	22.130	41,075,770
2026-09-24	23.800	24.090	22.940	23.170	23.170	48,262,203
2026-09-23	24.320	24.490	24.090	24.280	24.280	21,391,721
2026-09-22	24.560	24.730	24.110	24.200	24.200	31,975,348
2026-09-21	25.290	25.380	24.540	24.620	24.620	42,786,367
2026-09-18	25.670	25.790	24.580	25.510	25.510	46,660,781
2026-09-17	25.990	26.430	24.550	25.020	25.020	64,128,062
2026-09-16	25.450	26.560	25.260	26.520	26.520	37,071,137
2026-09-15	25.600	26.010	25.370	25.450	25.450	22,376,031
2026-09-14	24.930	26.380	24.930	25.690	25.690	30,571,275
2026-09-11	25.150	25.560	24.590	25.390	25.390	37,602,180
2026-09-10	25.980	26.150	25.600	25.870	25.870	21,697,441
2026-09-09	25.580	26.350	25.410	25.980	25.980	33,350,082
2026-09-08	26.100	26.230	25.600	25.800	25.800	34,668,648
2026-09-07	25.730	26.230	25.480	25.800	25.800	31,901,348
2026-09-04	27.040	27.170	26.090	26.250	26.250	41,629,691
2026-09-03	26.900	27.280	26.420	26.640	26.640	46,520,953
2026-09-02	25.600	26.730	25.110	26.480	26.480	48,464,070
2026-09-01	26.350	26.940	26.200	26.400	26.400	45,998,406
2026-08-31	25.900	26.620	25.400	26.350	26.350	76,533,586
2026-08-28	27.000	27.650	26.600	27.310	27.310	42,489,840
2026-08-27	27.370	28.190	26.950	27.400	27.400	58,098,508
2026-08-26	27.860	28.280	27.270	27.370	27.370	50,108,078
2026-08-25	29.260	29.390	27.500	27.800	27.800	55,877,277
2026-08-24	28.850	30.280	28.010	29.260	29.260	81,173,125
2026-08-21	28.300	28.800	27.640	28.580	28.580	71,647,352
2026-08-20	28.300	29.000	27.570	27.900	27.900	87,634,000
2026-08-19	26.310	27.800	26.270	26.800	26.800	54,549,910
2026-08-18	27.000	27.420	26.500	26.970	26.970	39,287,070
2026-08-17	26.300	27.050	26.300	26.920	26.920	47,503,961
2026-08-14	25.000	25.940	24.670	25.770	25.770	43,713,566
2026-08-13	26.620	26.880	25.310	25.310	25.310	61,231,020
2026-08-12	26.070	26.680	25.860	26.480	26.480	46,190,512
2026-08-11	27.500	28.130	25.540	25.960	25.960	88,326,602
2026-08-10	26.000	27.240	25.950	27.140	27.140	66,087,969
2026-08-07	25.540	26.420	25.150	26.350	26.350	62,347,324
2026-08-06	25.500	25.790	24.980	25.460	25.460	94,318,289
2026-08-05	22.820	24.380	22.280	24.220	24.220	75,015,875
2026-08-04	22.800	22.940	22.330	22.560	22.560	48,204,969
2026-08-03	23.100	23.290	22.340	22.830	22.830	56,642,977
2026-07-31	23.260	24.070	23.160	23.380	23.380	76,816,633
2026-07-30	23.000	24.190	22.850	23.170	23.170	95,785,375
2026-07-29	21.620	22.580	21.620	22.450	22.450	52,741,598
2026-07-28	21.800	22.270	21.560	21.940	21.940	50,435,332
2026-07-27	22.540	22.590	21.730	22.440	22.440	72,366,938
2026-07-24	21.230	22.690	21.230	21.800	21.800	89,203,703
2026-07-23	22.600	23.660	22.310	22.810	22.810	130,193,953
2026-07-22	21.210	22.520	21.100	22.520	22.520	93,540,797
2026-07-21	19.510	20.620	19.260	20.470	20.470	77,960,812

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.4804 CNY
2025-05-20	0.3650 CNY
2024-05-10	0.2800 CNY
2023-03-30	0.2800 CNY
2022-05-13	0.2500 CNY
2021-04-30	0.2500 CNY
2020-04-29	0.2000 CNY
2019-06-14	0.2000 CNY

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