Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.010	13.680	13.000	13.350	12.412	91,400,867
2023-02-01	12.470	12.850	12.460	12.720	11.826	78,053,565
2023-01-31	12.290	12.750	12.120	12.470	11.594	68,898,437
2023-01-30	12.630	12.630	12.200	12.280	11.417	89,704,443
2023-01-20	11.850	12.610	11.480	12.610	11.724	124,596,127
2023-01-19	11.400	11.590	11.340	11.460	10.655	32,169,207
2023-01-18	11.390	11.550	11.350	11.450	10.646	27,149,824
2023-01-17	11.590	11.650	11.350	11.430	10.627	38,431,896
2023-01-16	11.900	12.030	11.580	11.710	10.887	56,559,730
2023-01-13	11.730	11.880	11.650	11.800	10.971	37,265,659
2023-01-12	11.770	11.910	11.540	11.600	10.785	34,692,389
2023-01-11	11.800	11.990	11.670	11.840	11.008	27,932,306
2023-01-10	11.990	11.990	11.760	11.830	10.999	28,012,209
2023-01-09	11.530	12.110	11.450	12.000	11.157	62,609,702
2023-01-06	11.320	11.660	11.230	11.300	10.506	48,011,999
2023-01-05	11.630	12.100	11.400	11.440	10.636	64,337,269
2023-01-04	11.350	11.690	11.280	11.580	10.767	47,557,743
2023-01-03	10.880	11.470	10.850	11.410	10.608	54,540,790
2022-12-30	10.760	11.170	10.660	11.040	10.264	66,501,769
2022-12-29	10.580	10.840	10.520	10.700	9.948	25,790,324
2022-12-28	10.440	10.930	10.410	10.700	9.948	53,915,933
2022-12-27	10.610	10.670	10.290	10.420	9.688	43,476,107
2022-12-26	10.300	10.640	10.200	10.600	9.855	37,217,053
2022-12-23	10.520	10.750	10.260	10.300	9.576	49,151,242
2022-12-22	10.770	11.020	10.690	10.720	9.967	35,246,162
2022-12-21	11.190	11.220	10.720	10.810	10.051	50,475,866
2022-12-20	11.080	11.110	10.780	10.940	10.171	50,136,055
2022-12-19	11.530	11.620	11.000	11.110	10.330	47,156,592
2022-12-16	11.450	11.570	11.320	11.480	10.674	48,969,123
2022-12-15	12.200	12.280	11.460	11.650	10.832	109,288,919
2022-12-14	12.370	12.850	12.160	12.370	11.501	73,976,873
2022-12-13	12.000	12.550	11.830	12.380	11.510	85,768,392
2022-12-12	14.300	14.300	11.820	12.130	11.278	173,151,214
2022-12-09	13.090	13.090	13.090	13.090	12.170	0
2022-12-08	13.090	13.090	13.090	13.090	12.170	0
2022-12-07	13.090	13.090	13.090	13.090	12.170	0
2022-12-06	13.090	13.090	13.090	13.090	12.170	0
2022-12-05	13.090	13.090	13.090	13.090	12.170	0
2022-12-02	14.940	15.050	13.090	13.090	12.170	104,911,299
2022-12-01	14.350	14.700	14.200	14.540	13.519	42,679,673
2022-11-30	14.940	14.940	13.930	14.300	13.295	82,483,601
2022-11-29	15.010	15.290	14.760	15.030	13.974	42,977,007
2022-11-28	15.500	15.610	15.070	15.290	14.216	25,099,590
2022-11-25	15.330	15.900	15.300	15.560	14.467	24,335,855
2022-11-24	15.360	15.560	15.110	15.400	14.318	29,756,288
2022-11-23	14.900	15.230	14.740	14.980	13.928	18,023,227
2022-11-22	15.000	15.250	14.840	14.900	13.853	21,721,329
2022-11-21	14.500	15.230	14.270	15.110	14.049	29,882,210
2022-11-18	14.510	14.850	14.440	14.690	13.658	22,070,497
2022-11-17	15.300	15.360	14.380	14.780	13.742	60,348,115
2022-11-16	15.150	15.790	14.950	15.540	14.448	35,284,667
2022-11-15	15.100	15.300	14.850	15.020	13.965	38,166,261
2022-11-14	15.200	15.640	14.920	15.010	13.956	52,868,242
2022-11-11	16.030	16.350	15.400	15.540	14.448	89,913,370
2022-11-10	14.890	14.990	14.380	14.860	13.816	41,642,920
2022-11-09	14.740	15.550	14.380	14.740	13.705	93,949,947
2022-11-08	14.070	14.390	14.000	14.150	13.156	31,499,692
2022-11-07	14.210	14.610	13.980	14.050	13.063	37,159,199
2022-11-04	13.590	13.930	13.350	13.710	12.747	46,145,393
2022-11-03	13.800	13.890	13.400	13.630	12.673	31,255,881

← NewerPage 16 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.