Yintai Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.550 | 19.180 | 18.380 | 19.100 | 18.155 | 45,667,910 |
| 2024-04-25 | 18.370 | 18.960 | 18.190 | 18.440 | 17.528 | 43,146,319 |
| 2024-04-24 | 18.210 | 18.620 | 18.060 | 18.560 | 17.642 | 50,747,376 |
| 2024-04-23 | 18.260 | 18.300 | 17.760 | 17.910 | 17.024 | 50,222,261 |
| 2024-04-22 | 19.350 | 19.620 | 18.720 | 18.810 | 17.880 | 44,587,452 |
| 2024-04-19 | 19.310 | 20.000 | 19.270 | 19.580 | 18.612 | 46,496,552 |
| 2024-04-18 | 19.410 | 19.460 | 18.680 | 19.300 | 18.345 | 68,391,564 |
| 2024-04-17 | 19.350 | 19.880 | 19.350 | 19.750 | 18.773 | 31,172,872 |
| 2024-04-16 | 20.460 | 20.600 | 19.300 | 19.380 | 18.422 | 49,412,506 |
| 2024-04-15 | 19.720 | 20.470 | 19.260 | 20.300 | 19.296 | 59,805,856 |
| 2024-04-12 | 20.290 | 21.040 | 19.800 | 20.750 | 19.724 | 55,532,093 |
| 2024-04-11 | 18.580 | 20.400 | 18.530 | 19.520 | 18.555 | 51,695,416 |
| 2024-04-10 | 18.850 | 19.090 | 18.450 | 18.960 | 18.022 | 47,067,720 |
| 2024-04-09 | 18.740 | 18.800 | 18.110 | 18.340 | 17.433 | 36,855,468 |
| 2024-04-08 | 18.910 | 19.420 | 18.450 | 18.740 | 17.813 | 53,278,259 |
| 2024-04-03 | 18.690 | 18.710 | 18.190 | 18.460 | 17.547 | 32,771,519 |
| 2024-04-02 | 18.300 | 18.530 | 18.020 | 18.180 | 17.281 | 30,896,751 |
| 2024-04-01 | 18.370 | 18.690 | 18.000 | 18.620 | 17.699 | 36,814,073 |
| 2024-03-29 | 17.320 | 18.110 | 17.220 | 18.090 | 17.195 | 40,187,421 |
| 2024-03-28 | 16.790 | 16.990 | 16.550 | 16.920 | 16.083 | 25,995,390 |
| 2024-03-27 | 16.650 | 16.990 | 16.480 | 16.760 | 15.931 | 29,321,007 |
| 2024-03-26 | 16.660 | 16.810 | 16.370 | 16.560 | 15.741 | 18,601,317 |
| 2024-03-25 | 16.540 | 16.930 | 16.400 | 16.730 | 15.903 | 31,625,368 |
| 2024-03-22 | 16.560 | 16.660 | 16.250 | 16.400 | 15.589 | 23,052,069 |
| 2024-03-21 | 17.000 | 17.110 | 16.600 | 16.810 | 15.979 | 28,031,124 |
| 2024-03-20 | 16.480 | 16.560 | 16.270 | 16.360 | 15.551 | 18,926,714 |
| 2024-03-19 | 16.590 | 16.830 | 16.480 | 16.560 | 15.741 | 18,873,669 |
| 2024-03-18 | 16.460 | 16.730 | 16.200 | 16.690 | 15.865 | 29,196,135 |
| 2024-03-15 | 16.040 | 16.650 | 15.850 | 16.630 | 15.808 | 29,804,247 |
| 2024-03-14 | 16.080 | 16.370 | 15.970 | 16.060 | 15.266 | 25,033,037 |
| 2024-03-13 | 15.900 | 16.040 | 15.550 | 15.930 | 15.142 | 41,727,088 |
| 2024-03-12 | 16.510 | 16.650 | 15.950 | 16.110 | 15.313 | 36,977,323 |
| 2024-03-11 | 16.830 | 16.840 | 16.420 | 16.670 | 15.846 | 25,958,075 |
| 2024-03-08 | 16.720 | 16.790 | 16.200 | 16.720 | 15.893 | 33,430,701 |
| 2024-03-07 | 16.070 | 16.740 | 16.060 | 16.640 | 15.817 | 55,778,039 |
| 2024-03-06 | 15.820 | 16.030 | 15.700 | 15.950 | 15.161 | 28,796,011 |
| 2024-03-05 | 15.730 | 16.040 | 15.600 | 15.750 | 14.971 | 56,176,956 |
| 2024-03-04 | 15.530 | 15.760 | 15.400 | 15.450 | 14.686 | 33,508,262 |
| 2024-03-01 | 14.920 | 15.270 | 14.850 | 15.240 | 14.486 | 34,444,644 |
| 2024-02-29 | 14.720 | 15.030 | 14.710 | 14.980 | 14.239 | 19,674,945 |
| 2024-02-28 | 14.750 | 15.030 | 14.700 | 14.800 | 14.068 | 26,708,031 |
| 2024-02-27 | 14.410 | 14.900 | 14.390 | 14.810 | 14.078 | 26,285,912 |
| 2024-02-26 | 14.610 | 14.740 | 14.460 | 14.480 | 13.764 | 20,569,591 |
| 2024-02-23 | 14.730 | 14.780 | 14.470 | 14.570 | 13.849 | 24,787,993 |
| 2024-02-22 | 14.750 | 14.870 | 14.620 | 14.760 | 14.030 | 18,113,863 |
| 2024-02-21 | 14.850 | 15.080 | 14.730 | 14.760 | 14.030 | 26,562,355 |
| 2024-02-20 | 14.380 | 15.050 | 14.310 | 14.970 | 14.230 | 30,193,662 |
| 2024-02-19 | 14.650 | 14.760 | 14.250 | 14.480 | 13.764 | 41,026,715 |
| 2024-02-08 | 15.100 | 15.350 | 14.540 | 14.890 | 14.154 | 44,823,063 |
| 2024-02-07 | 14.630 | 15.090 | 14.520 | 15.060 | 14.315 | 42,751,275 |
| 2024-02-06 | 13.850 | 14.630 | 13.600 | 14.620 | 13.897 | 32,325,526 |
| 2024-02-05 | 13.990 | 14.200 | 13.650 | 13.940 | 13.251 | 20,941,069 |
| 2024-02-02 | 13.910 | 14.270 | 13.700 | 14.120 | 13.422 | 20,271,164 |
| 2024-02-01 | 13.980 | 14.090 | 13.720 | 13.750 | 13.070 | 14,376,095 |
| 2024-01-31 | 14.080 | 14.280 | 13.760 | 14.080 | 13.384 | 23,001,685 |
| 2024-01-30 | 14.030 | 14.300 | 13.990 | 14.080 | 13.384 | 16,469,601 |
| 2024-01-29 | 14.010 | 14.320 | 14.010 | 14.130 | 13.431 | 14,397,523 |
| 2024-01-26 | 13.870 | 14.250 | 13.750 | 14.110 | 13.412 | 19,700,959 |
| 2024-01-25 | 13.850 | 14.070 | 13.700 | 13.900 | 13.213 | 18,408,431 |
| 2024-01-24 | 13.190 | 13.850 | 13.190 | 13.780 | 13.099 | 27,718,478 |
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.