Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.880	17.080	16.520	16.760	16.169	33,838,583
2024-07-24	17.060	17.260	16.780	17.210	16.604	24,412,741
2024-07-23	18.160	18.280	16.900	17.010	16.411	39,103,002
2024-07-22	17.920	18.350	17.550	18.170	17.530	32,917,464
2024-07-19	18.000	18.240	17.600	18.140	17.501	30,137,914
2024-07-18	18.420	18.710	18.200	18.650	17.993	29,610,421
2024-07-17	19.390	19.590	18.370	18.650	17.993	50,612,789
2024-07-16	18.140	19.100	18.110	18.910	18.244	46,251,660
2024-07-15	17.150	18.170	17.090	18.050	17.414	42,310,066
2024-07-12	18.600	18.800	17.270	17.430	16.816	44,587,651
2024-07-11	17.780	18.210	17.550	18.120	17.481	35,272,228
2024-07-10	18.140	18.300	17.570	17.690	17.067	31,181,032
2024-07-09	18.000	18.230	17.800	18.100	17.462	23,514,715
2024-07-08	18.000	18.440	17.940	18.040	17.404	43,459,423
2024-07-05	16.840	18.030	16.780	17.950	17.317	47,830,893
2024-07-04	16.930	17.260	16.770	16.820	16.227	45,429,048
2024-07-03	16.820	17.000	16.440	16.600	16.015	28,842,544
2024-07-02	16.900	17.250	16.640	16.860	16.266	30,232,024
2024-07-01	16.220	17.030	16.220	16.950	16.353	36,843,259
2024-06-28	15.840	16.440	15.670	16.290	15.716	30,240,800
2024-06-27	15.940	15.940	15.650	15.710	15.156	25,119,017
2024-06-26	16.160	16.220	15.840	16.100	15.533	28,762,058
2024-06-25	16.270	16.520	16.110	16.260	15.687	23,244,745
2024-06-24	16.510	16.740	16.210	16.280	15.706	31,807,380
2024-06-21	17.310	17.380	16.800	16.880	16.285	35,462,500
2024-06-20	16.770	17.190	16.660	16.890	16.295	37,133,439
2024-06-19	16.440	17.070	16.360	16.700	16.112	48,283,676
2024-06-18	16.600	16.680	16.280	16.400	15.822	46,958,061
2024-06-17	16.960	17.000	16.430	16.600	16.015	49,605,023
2024-06-14	17.060	17.150	16.730	16.790	16.198	57,334,031
2024-06-13	17.580	17.580	16.570	17.130	16.526	87,550,288
2024-06-12	17.530	17.820	17.440	17.630	17.009	34,745,924
2024-06-11	17.900	18.030	17.330	17.590	16.970	53,224,293
2024-06-07	18.810	18.880	18.180	18.550	17.896	24,960,423
2024-06-06	18.200	18.790	18.200	18.550	17.896	33,074,217
2024-06-05	18.230	18.400	17.880	17.940	17.308	40,441,144
2024-06-04	18.220	18.780	18.010	18.650	17.993	37,820,034
2024-06-03	18.780	18.890	18.150	18.420	17.771	45,548,116
2024-05-31	18.610	19.350	18.520	19.350	18.668	37,326,441
2024-05-30	19.230	19.350	18.340	18.490	17.838	39,653,353
2024-05-29	19.060	19.940	18.900	19.420	18.736	38,250,301
2024-05-28	19.220	19.400	18.920	18.980	18.311	26,866,205
2024-05-27	18.810	19.350	18.810	19.000	18.330	25,365,365
2024-05-24	18.490	18.940	18.450	18.790	18.128	26,743,564
2024-05-23	18.310	19.210	18.120	18.710	18.051	40,284,877
2024-05-22	19.570	19.650	19.080	19.110	18.437	24,086,818
2024-05-21	20.540	20.890	19.480	19.520	18.832	42,639,180
2024-05-20	19.600	21.000	19.520	20.740	20.009	52,631,819
2024-05-17	18.900	19.150	18.610	19.100	18.427	23,675,118
2024-05-16	19.800	19.890	19.010	19.080	18.408	31,893,970
2024-05-15	19.070	19.890	18.890	19.300	18.620	32,217,489
2024-05-14	18.710	19.160	18.700	19.010	18.340	24,985,280
2024-05-13	18.990	19.170	18.500	18.750	18.089	37,591,881
2024-05-10	19.340	19.390	18.800	19.260	18.581	44,398,288
2024-05-09	18.580	19.180	18.580	19.000	18.060	30,373,106
2024-05-08	18.300	18.890	18.110	18.710	17.785	41,224,769
2024-05-07	18.750	19.030	18.450	18.560	17.642	35,178,352
2024-05-06	18.250	18.700	17.910	18.550	17.633	66,189,084
2024-04-30	18.450	18.940	18.360	18.520	17.604	32,988,686
2024-04-29	18.700	18.990	18.200	18.400	17.490	55,986,434

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.