Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.000	13.300	12.880	13.250	12.595	15,759,654
2024-01-22	13.850	13.850	12.910	13.130	12.481	19,636,428
2024-01-19	13.800	13.960	13.650	13.830	13.146	15,269,695
2024-01-18	13.850	13.960	13.340	13.920	13.232	33,406,470
2024-01-17	14.140	14.220	13.910	13.910	13.222	20,750,457
2024-01-16	14.410	14.460	14.020	14.280	13.574	16,705,595
2024-01-15	14.440	14.770	14.390	14.450	13.735	14,992,702
2024-01-12	14.180	14.560	14.180	14.430	13.716	11,755,227
2024-01-11	14.460	14.500	14.180	14.240	13.536	14,958,346
2024-01-10	14.550	14.640	14.410	14.460	13.745	9,732,555
2024-01-09	14.560	14.690	14.460	14.560	13.840	11,999,725
2024-01-08	14.870	14.890	14.590	14.620	13.897	15,353,156
2024-01-05	15.050	15.230	14.880	14.900	14.163	11,289,292
2024-01-04	14.880	15.170	14.840	15.130	14.382	18,670,216
2024-01-03	14.800	15.220	14.720	15.030	14.287	38,153,303
2024-01-02	14.850	15.140	14.610	14.840	14.106	21,900,061
2023-12-29	14.990	15.060	14.800	15.000	14.258	41,225,324
2023-12-28	15.370	15.410	14.790	15.040	14.296	45,311,378
2023-12-27	15.500	15.560	15.200	15.390	14.629	26,501,700
2023-12-26	15.300	15.590	15.180	15.490	14.724	28,786,082
2023-12-25	15.010	15.300	14.880	15.260	14.505	24,283,254
2023-12-22	15.100	15.170	14.590	14.990	14.249	27,105,102
2023-12-21	14.860	15.010	14.690	15.000	14.258	22,966,208
2023-12-20	14.550	15.070	14.530	14.860	14.125	29,388,760
2023-12-19	14.400	14.540	14.310	14.470	13.754	10,698,870
2023-12-18	14.650	14.650	14.350	14.500	13.783	15,804,793
2023-12-15	14.590	14.750	14.530	14.650	13.925	13,694,903
2023-12-14	14.880	14.940	14.400	14.630	13.906	29,558,396
2023-12-13	14.380	14.540	14.290	14.380	13.669	18,670,126
2023-12-12	14.400	14.490	14.260	14.440	13.726	21,837,164
2023-12-11	14.430	14.650	14.330	14.480	13.764	24,713,477
2023-12-08	14.680	14.800	14.520	14.740	14.011	17,932,405
2023-12-07	14.640	14.790	14.400	14.700	13.973	13,827,865
2023-12-06	14.770	14.800	14.380	14.700	13.973	25,784,918
2023-12-05	15.010	15.050	14.640	14.770	14.040	29,935,901
2023-12-04	15.210	15.520	15.010	15.220	14.467	53,448,547
2023-12-01	14.750	14.920	14.510	14.800	14.068	25,602,345
2023-11-30	14.600	14.830	14.490	14.800	14.068	27,894,780
2023-11-29	14.450	14.780	14.400	14.660	13.935	53,670,776
2023-11-28	14.270	14.270	13.950	14.180	13.479	21,753,989
2023-11-27	14.110	14.320	14.030	14.240	13.536	26,907,303
2023-11-24	14.090	14.140	13.860	14.010	13.317	19,233,466
2023-11-23	14.130	14.150	13.930	14.150	13.450	18,461,346
2023-11-22	14.120	14.330	13.990	14.150	13.450	27,823,302
2023-11-21	13.940	14.150	13.940	14.100	13.403	21,065,781
2023-11-20	14.110	14.190	13.880	13.940	13.251	37,871,537
2023-11-17	14.120	14.420	13.730	14.400	13.688	70,960,145
2023-11-16	13.440	13.630	13.230	13.510	12.842	27,479,762
2023-11-15	13.090	13.580	13.030	13.350	12.690	50,629,499
2023-11-14	12.840	12.870	12.550	12.810	12.176	23,787,317
2023-11-13	12.430	12.990	12.340	12.910	12.272	28,169,526
2023-11-10	12.470	12.660	12.430	12.530	11.910	19,182,560
2023-11-09	12.350	12.550	12.310	12.530	11.910	20,160,036
2023-11-08	12.630	12.630	12.340	12.480	11.863	32,074,314
2023-11-07	12.880	12.890	12.530	12.670	12.043	42,023,217
2023-11-06	13.230	13.240	12.850	12.980	12.338	34,642,157
2023-11-03	13.460	13.480	13.050	13.190	12.538	34,492,646
2023-11-02	13.510	13.560	13.340	13.440	12.775	13,427,470
2023-11-01	13.500	13.630	13.420	13.490	12.823	14,611,167
2023-10-31	13.260	13.680	13.260	13.620	12.946	25,587,592

← NewerPage 12 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.