Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.100	14.190	13.750	14.000	13.017	21,263,272
2022-11-01	14.100	14.250	13.700	14.120	13.128	29,832,019
2022-10-31	13.700	14.480	13.450	14.280	13.277	33,915,835
2022-10-28	13.860	14.500	13.680	14.250	13.249	56,936,078
2022-10-27	13.350	14.390	13.340	13.900	12.924	48,435,560
2022-10-26	12.860	13.320	12.850	13.180	12.254	26,366,472
2022-10-25	13.320	13.580	12.740	12.870	11.966	37,260,889
2022-10-24	12.990	13.560	12.900	13.400	12.459	28,487,758
2022-10-21	12.870	13.080	12.600	12.620	11.733	15,780,649
2022-10-20	12.690	13.080	12.630	12.850	11.947	17,424,564
2022-10-19	13.640	13.640	12.710	12.850	11.947	33,207,965
2022-10-18	13.200	13.940	13.120	13.770	12.803	38,658,382
2022-10-17	13.100	13.350	12.810	13.250	12.319	26,025,283
2022-10-14	12.780	13.540	12.750	13.300	12.366	27,808,188
2022-10-13	13.010	13.290	12.400	12.930	12.022	39,828,511
2022-10-12	12.890	13.320	12.800	13.300	12.366	21,262,470
2022-10-11	12.680	13.220	12.680	13.000	12.087	16,611,969
2022-10-10	13.020	13.330	12.800	12.890	11.984	24,359,864
2022-09-30	12.800	13.050	12.700	12.860	11.957	28,732,083
2022-09-29	12.390	12.970	12.300	12.790	11.892	37,310,123
2022-09-28	12.360	12.390	11.900	12.050	11.204	23,732,936
2022-09-27	12.600	12.600	11.860	12.400	11.529	49,930,581
2022-09-26	12.660	12.900	12.340	12.550	11.668	28,159,535
2022-09-23	13.160	13.340	12.820	13.050	12.133	27,943,038
2022-09-22	12.780	13.380	12.690	13.170	12.245	41,243,205
2022-09-21	12.290	13.070	12.190	12.990	12.077	36,868,164
2022-09-20	12.330	12.560	11.980	12.410	11.538	27,405,157
2022-09-19	12.310	12.470	12.050	12.200	11.343	26,139,627
2022-09-16	12.300	12.540	12.210	12.280	11.417	27,770,540
2022-09-15	13.000	13.130	12.360	12.560	11.678	33,792,450
2022-09-14	12.880	13.280	12.660	13.180	12.254	33,180,851
2022-09-13	13.160	13.540	12.860	13.230	12.301	46,599,706
2022-09-09	12.520	12.880	12.380	12.750	11.854	37,333,462
2022-09-08	11.900	12.900	11.770	12.690	11.799	43,956,683
2022-09-07	11.630	11.840	11.560	11.740	10.915	11,545,579
2022-09-06	11.600	12.000	11.510	11.820	10.990	21,518,468
2022-09-05	11.400	11.700	11.330	11.500	10.692	17,506,686
2022-09-02	11.550	11.590	11.080	11.230	10.441	27,979,180
2022-09-01	11.330	11.710	11.160	11.540	10.729	26,842,980
2022-08-31	11.830	12.110	11.350	11.470	10.664	29,820,118
2022-08-30	11.730	11.950	11.450	11.800	10.971	33,823,680
2022-08-29	11.330	11.740	11.270	11.670	10.850	34,326,892
2022-08-26	11.800	12.220	11.790	11.990	11.148	46,463,403
2022-08-25	11.320	12.000	11.280	11.910	11.073	33,886,702
2022-08-24	11.330	11.730	11.240	11.280	10.488	32,089,609
2022-08-23	11.100	11.350	10.980	11.270	10.478	30,685,725
2022-08-22	11.060	11.310	10.820	11.160	10.376	30,698,183
2022-08-19	11.620	11.620	11.000	11.040	10.264	29,893,594
2022-08-18	11.830	11.900	11.290	11.370	10.571	33,206,697
2022-08-17	11.980	12.030	11.600	11.830	10.999	26,449,303
2022-08-16	11.900	12.050	11.680	11.920	11.083	40,040,536
2022-08-15	12.570	12.630	12.130	12.270	11.408	32,846,802
2022-08-12	12.180	12.730	11.810	12.550	11.668	60,471,461
2022-08-11	12.600	12.850	11.850	12.060	11.213	58,831,438
2022-08-10	12.020	12.820	12.020	12.610	11.724	62,674,555
2022-08-09	12.010	12.050	11.740	11.940	11.101	33,418,842
2022-08-08	11.720	12.050	11.310	11.910	11.073	84,712,614
2022-08-05	11.120	11.860	11.060	11.860	11.027	104,069,693
2022-08-04	10.530	10.960	10.520	10.780	10.023	28,092,694
2022-08-03	10.400	10.960	10.200	10.670	9.920	43,711,833

← NewerPage 17 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.