Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.910	13.190	12.830	13.110	12.462	16,633,697
2023-07-27	13.380	13.510	13.200	13.230	12.576	15,714,824
2023-07-26	13.130	13.490	13.090	13.440	12.775	23,150,841
2023-07-25	13.300	13.350	13.000	13.100	12.452	18,832,850
2023-07-24	13.200	13.440	13.100	13.250	12.595	17,820,726
2023-07-21	13.030	13.320	13.030	13.280	12.623	23,899,446
2023-07-20	13.610	13.680	13.230	13.280	12.623	27,655,961
2023-07-19	13.450	13.700	13.350	13.600	12.927	41,467,415
2023-07-18	13.160	13.390	13.050	13.220	12.566	36,089,577
2023-07-17	12.700	13.040	12.580	12.940	12.300	25,292,444
2023-07-14	12.850	13.010	12.730	12.750	12.119	13,973,012
2023-07-13	12.950	13.160	12.820	12.850	12.214	39,160,563
2023-07-12	12.630	12.980	12.570	12.640	12.015	23,414,669
2023-07-11	12.290	12.710	12.200	12.680	12.053	31,152,953
2023-07-10	12.200	12.400	12.160	12.270	11.663	16,365,792
2023-07-07	12.020	12.140	11.840	12.050	11.454	14,636,838
2023-07-06	12.300	12.360	12.000	12.070	11.473	19,727,472
2023-07-05	12.240	12.430	12.200	12.340	11.730	16,167,249
2023-07-04	12.440	12.500	12.210	12.280	11.673	17,563,845
2023-07-03	11.810	12.650	11.770	12.400	11.787	48,673,710
2023-06-30	11.600	11.780	11.440	11.700	11.121	21,322,280
2023-06-29	11.580	11.670	11.310	11.660	11.083	24,898,062
2023-06-28	11.650	11.740	11.460	11.570	10.998	23,074,316
2023-06-27	11.610	11.780	11.550	11.750	11.169	12,601,351
2023-06-26	11.510	11.850	11.500	11.670	11.093	22,454,711
2023-06-21	11.870	11.910	11.510	11.600	11.026	21,271,311
2023-06-20	11.930	12.050	11.800	11.930	11.340	15,824,655
2023-06-19	12.230	12.260	11.880	12.000	11.407	20,597,408
2023-06-16	12.190	12.370	12.150	12.270	11.663	25,911,512
2023-06-15	12.320	12.460	11.980	12.120	11.521	48,144,982
2023-06-14	12.320	12.600	12.280	12.540	11.920	22,605,734
2023-06-13	12.430	12.470	12.230	12.320	11.711	17,313,974
2023-06-12	12.360	12.500	12.260	12.470	11.853	12,229,888
2023-06-09	12.290	12.550	12.210	12.450	11.834	24,740,651
2023-06-08	12.000	12.140	11.850	12.110	11.511	17,924,040
2023-06-07	12.260	12.380	12.060	12.100	11.502	17,134,576
2023-06-06	12.390	12.580	12.180	12.250	11.644	15,770,043
2023-06-05	12.480	12.570	12.330	12.340	11.730	19,537,855
2023-06-02	12.950	13.040	12.680	12.740	12.110	29,096,501
2023-06-01	13.000	13.050	12.690	12.840	12.205	23,829,218
2023-05-31	12.560	13.130	12.560	12.950	12.310	41,134,531
2023-05-30	12.280	12.680	12.250	12.450	11.834	17,134,424
2023-05-29	12.110	12.400	12.070	12.340	11.730	18,785,915
2023-05-26	12.080	12.350	12.050	12.180	11.578	20,342,936
2023-05-25	12.300	12.300	12.050	12.240	11.635	22,665,681
2023-05-24	12.240	12.630	12.220	12.460	11.844	22,114,278
2023-05-23	12.180	12.250	12.080	12.150	11.549	9,310,723
2023-05-22	12.270	12.320	12.180	12.250	11.644	14,189,324
2023-05-19	12.000	12.350	11.930	12.280	11.673	21,241,426
2023-05-18	12.080	12.330	12.000	12.190	11.587	22,907,633
2023-05-17	12.040	12.160	11.960	12.020	11.426	19,194,944
2023-05-16	12.450	12.600	12.150	12.190	11.587	16,506,809
2023-05-15	12.220	12.570	12.100	12.540	11.920	23,901,359
2023-05-12	12.420	12.440	12.070	12.200	11.597	34,864,530
2023-05-11	12.700	12.900	12.560	12.640	12.015	19,112,203
2023-05-10	12.880	13.080	12.510	12.640	12.015	23,201,991
2023-05-09	12.980	13.110	12.760	12.790	12.157	22,960,695
2023-05-08	12.830	13.090	12.650	13.060	12.414	20,434,735
2023-05-05	13.130	13.330	12.890	13.070	12.424	24,107,340
2023-05-04	13.360	13.520	13.070	13.180	12.528	49,804,429

← NewerPage 14 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.