Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.250	14.310	13.080	13.300	12.642	64,601,850
2023-10-27	14.350	14.590	14.020	14.140	13.441	15,115,442
2023-10-26	14.230	14.450	14.180	14.400	13.688	12,288,344
2023-10-25	14.140	14.360	14.010	14.220	13.517	13,202,220
2023-10-24	14.050	14.260	13.880	14.220	13.517	16,362,431
2023-10-23	13.960	14.350	13.850	14.110	13.412	17,449,910
2023-10-20	14.430	14.640	14.130	14.180	13.479	23,586,326
2023-10-19	14.550	14.580	14.150	14.310	13.602	19,891,736
2023-10-18	14.570	14.690	14.470	14.560	13.840	19,674,297
2023-10-17	14.220	14.530	14.060	14.480	13.764	22,139,250
2023-10-16	14.450	14.470	14.030	14.250	13.545	23,697,787
2023-10-13	14.030	14.070	13.800	14.050	13.355	14,878,461
2023-10-12	14.110	14.300	14.050	14.130	13.431	15,727,368
2023-10-11	14.330	14.350	13.940	14.040	13.346	19,045,274
2023-10-10	14.390	14.550	14.250	14.330	13.621	17,302,285
2023-10-09	14.100	14.330	13.900	14.290	13.583	24,679,311
2023-09-28	14.060	14.300	13.860	14.230	13.526	24,087,712
2023-09-27	14.220	14.390	14.110	14.230	13.526	19,279,652
2023-09-26	14.060	14.380	13.940	14.210	13.507	21,618,440
2023-09-25	14.030	14.250	13.900	14.130	13.431	18,021,968
2023-09-22	14.380	14.440	13.830	14.020	13.327	46,342,620
2023-09-21	14.620	14.670	14.310	14.390	13.678	27,035,390
2023-09-20	14.760	14.870	14.660	14.700	13.973	12,909,452
2023-09-19	14.770	14.880	14.670	14.760	14.030	18,124,142
2023-09-18	14.960	15.050	14.570	14.790	14.059	38,474,798
2023-09-15	14.900	15.290	14.850	14.970	14.230	40,831,384
2023-09-14	14.570	14.980	14.520	14.820	14.087	38,395,262
2023-09-13	14.480	14.560	14.340	14.530	13.811	12,030,525
2023-09-12	14.400	14.620	14.350	14.460	13.745	19,954,740
2023-09-11	14.400	14.610	14.360	14.450	13.735	17,440,073
2023-09-08	14.390	14.750	14.290	14.420	13.707	20,633,448
2023-09-07	14.300	14.470	14.200	14.300	13.593	11,193,562
2023-09-06	14.290	14.610	14.230	14.410	13.697	24,960,722
2023-09-05	14.260	14.500	14.160	14.360	13.650	24,266,640
2023-09-04	14.410	14.550	14.260	14.330	13.621	23,861,440
2023-09-01	14.350	14.560	14.170	14.410	13.697	17,981,735
2023-08-31	14.760	14.850	14.400	14.450	13.735	28,563,393
2023-08-30	14.440	14.950	14.440	14.630	13.906	48,223,849
2023-08-29	14.110	14.480	14.100	14.340	13.631	30,566,257
2023-08-28	14.270	14.450	13.790	14.230	13.526	40,865,220
2023-08-25	14.250	14.480	13.940	14.040	13.346	33,685,831
2023-08-24	13.570	14.740	13.550	14.380	13.669	69,633,543
2023-08-23	13.500	13.680	13.380	13.410	12.747	16,784,987
2023-08-22	13.210	13.580	13.120	13.500	12.832	25,343,764
2023-08-21	13.060	13.350	13.010	13.200	12.547	17,053,212
2023-08-18	13.260	13.350	13.010	13.050	12.405	9,520,697
2023-08-17	13.050	13.390	12.820	13.260	12.604	13,602,900
2023-08-16	13.360	13.380	13.030	13.170	12.519	18,210,790
2023-08-15	13.520	13.590	13.250	13.380	12.718	12,848,514
2023-08-14	13.220	13.680	13.220	13.590	12.918	24,964,387
2023-08-11	13.820	13.880	13.380	13.380	12.718	22,079,537
2023-08-10	13.700	13.920	13.520	13.860	13.175	23,265,556
2023-08-09	13.700	13.850	13.630	13.760	13.079	24,180,306
2023-08-08	13.430	13.840	13.360	13.720	13.041	35,198,019
2023-08-07	13.210	13.530	13.120	13.430	12.766	21,589,596
2023-08-04	13.130	13.420	13.100	13.210	12.557	22,771,636
2023-08-03	13.030	13.250	12.970	13.140	12.490	13,691,182
2023-08-02	13.150	13.180	13.010	13.130	12.481	21,830,951
2023-08-01	13.190	13.400	13.100	13.200	12.547	14,775,285
2023-07-31	13.130	13.350	13.040	13.070	12.424	18,187,261

← NewerPage 13 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.