Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.040	13.100	12.010	12.860	12.224	71,034,183
2023-04-27	11.700	12.240	11.610	12.240	11.635	45,729,544
2023-04-26	11.660	11.960	11.540	11.840	11.254	35,899,959
2023-04-25	11.980	12.190	11.440	11.620	11.045	44,810,709
2023-04-24	11.900	12.140	11.710	11.760	11.178	50,440,925
2023-04-21	12.010	12.310	11.990	12.030	11.435	43,892,075
2023-04-20	12.400	12.480	11.830	11.980	11.388	65,479,778
2023-04-19	12.800	12.910	12.400	12.510	11.891	61,915,770
2023-04-18	13.170	13.350	12.680	12.830	12.195	101,339,035
2023-04-17	13.490	13.660	13.160	13.280	12.623	73,351,285
2023-04-14	14.100	14.320	13.830	13.920	13.232	54,995,535
2023-04-13	14.380	14.760	13.640	13.830	13.146	48,969,065
2023-04-12	14.410	14.590	14.090	14.260	13.555	31,192,420
2023-04-11	13.580	14.490	13.480	14.280	13.574	45,910,025
2023-04-10	13.420	13.770	13.260	13.760	13.079	26,938,804
2023-04-07	13.750	13.820	13.560	13.570	12.899	33,081,759
2023-04-06	13.730	14.120	13.540	13.900	13.213	59,040,383
2023-04-04	12.990	13.530	12.940	13.410	12.747	43,021,829
2023-04-03	12.980	13.150	12.690	12.890	12.253	39,651,770
2023-03-31	12.810	13.180	12.780	13.170	12.519	38,580,761
2023-03-30	12.500	12.700	12.340	12.680	12.053	18,853,237
2023-03-29	12.980	13.090	12.700	12.800	11.901	21,810,315
2023-03-28	12.930	13.150	12.890	12.940	12.031	21,197,500
2023-03-27	13.060	13.160	12.750	12.990	12.077	35,940,975
2023-03-24	13.500	13.750	13.100	13.110	12.189	51,515,075
2023-03-23	13.590	13.600	13.290	13.430	12.487	47,919,184
2023-03-22	13.410	13.530	13.220	13.370	12.431	45,146,520
2023-03-21	13.880	14.000	13.560	13.620	12.663	51,577,225
2023-03-20	13.670	14.220	13.360	14.190	13.193	82,852,341
2023-03-17	13.040	13.310	12.800	13.250	12.319	54,351,266
2023-03-16	13.380	13.450	13.000	13.180	12.254	55,465,161
2023-03-15	12.890	13.310	12.730	13.190	12.263	52,982,341
2023-03-14	13.360	13.790	12.920	13.050	12.133	88,341,258
2023-03-13	12.860	13.070	12.650	13.020	12.105	100,080,989
2023-03-10	12.120	12.520	11.900	12.300	11.436	68,548,278
2023-03-09	11.980	12.030	11.700	11.850	11.018	31,074,498
2023-03-08	11.940	12.200	11.710	11.900	11.064	52,866,987
2023-03-07	11.980	12.590	11.930	12.300	11.436	83,634,312
2023-03-06	11.690	12.090	11.600	12.010	11.166	80,216,422
2023-03-03	11.530	11.690	11.470	11.550	10.739	31,783,054
2023-03-02	11.850	11.850	11.460	11.490	10.683	54,930,004
2023-03-01	11.600	11.900	11.500	11.860	11.027	47,666,252
2023-02-28	11.790	11.870	11.420	11.600	10.785	45,016,113
2023-02-27	11.790	12.010	11.590	11.800	10.971	27,775,896
2023-02-24	11.810	11.920	11.730	11.790	10.962	28,166,232
2023-02-23	11.750	11.910	11.660	11.880	11.045	31,736,617
2023-02-22	11.950	12.050	11.780	11.820	10.990	37,130,329
2023-02-21	11.880	12.000	11.760	11.960	11.120	35,621,365
2023-02-20	11.720	11.920	11.600	11.880	11.045	31,671,409
2023-02-17	11.690	11.800	11.590	11.690	10.869	25,613,556
2023-02-16	11.950	11.990	11.540	11.720	10.897	41,777,136
2023-02-15	12.210	12.340	12.010	12.070	11.222	33,652,440
2023-02-14	12.130	12.300	12.000	12.300	11.436	32,859,643
2023-02-13	12.000	12.150	11.900	12.120	11.269	26,177,593
2023-02-10	12.400	12.450	11.970	12.060	11.213	57,337,841
2023-02-09	12.330	12.550	12.300	12.520	11.640	24,192,210
2023-02-08	12.580	12.670	12.420	12.460	11.585	29,303,303
2023-02-07	12.560	12.720	12.440	12.700	11.808	35,158,951
2023-02-06	12.720	12.720	12.400	12.500	11.622	49,645,784
2023-02-03	13.020	13.160	12.880	13.140	12.217	55,445,128

← NewerPage 15 of 21 · 1,217 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.