Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.800	9.000	8.650	8.920	8.063	38,129,103
2022-05-09	9.160	9.210	8.890	9.010	8.144	23,849,053
2022-05-06	9.300	9.420	9.090	9.180	8.298	29,244,551
2022-05-05	9.150	9.640	9.070	9.570	8.650	45,462,891
2022-04-29	8.660	9.310	8.600	9.310	8.415	40,343,905
2022-04-28	8.730	8.730	8.330	8.460	7.647	42,642,354
2022-04-27	8.370	8.900	8.280	8.800	7.954	35,105,005
2022-04-26	8.780	8.880	8.430	8.500	7.683	45,323,772
2022-04-25	9.340	9.570	8.900	8.920	8.063	54,206,482
2022-04-22	9.490	9.880	9.170	9.770	8.831	39,864,898
2022-04-21	9.900	9.970	9.430	9.490	8.578	39,476,081
2022-04-20	10.110	10.350	9.800	9.910	8.958	42,732,160
2022-04-19	10.350	10.600	10.300	10.500	9.491	31,933,347
2022-04-18	10.660	10.750	10.400	10.550	9.536	32,412,125
2022-04-15	10.470	10.660	10.260	10.440	9.437	44,556,168
2022-04-14	10.410	10.800	10.380	10.580	9.563	57,942,212
2022-04-13	10.830	10.930	10.390	10.470	9.464	80,568,331
2022-04-12	10.450	10.580	10.160	10.510	9.500	57,585,133
2022-04-11	10.370	10.880	10.220	10.510	9.500	128,449,360
2022-04-08	9.330	10.230	9.300	10.230	9.247	105,003,084
2022-04-07	9.350	9.390	9.160	9.300	8.406	32,762,660
2022-04-06	9.280	9.490	9.200	9.300	8.406	38,529,948
2022-04-01	9.390	9.460	9.150	9.350	8.451	33,686,620
2022-03-31	9.560	9.560	9.270	9.310	8.415	20,905,431
2022-03-30	9.400	9.510	9.250	9.470	8.560	43,136,170
2022-03-29	9.600	9.800	9.430	9.510	8.596	53,749,425
2022-03-28	9.710	10.060	9.620	9.790	8.849	52,826,989
2022-03-25	9.800	10.090	9.770	9.830	8.885	57,248,149
2022-03-24	9.390	10.000	9.380	9.800	8.858	86,541,949
2022-03-23	8.970	9.260	8.760	9.200	8.316	44,952,745
2022-03-22	8.250	9.130	8.250	9.100	8.225	66,164,709
2022-03-21	8.190	8.380	8.170	8.310	7.511	24,106,319
2022-03-18	8.180	8.320	8.120	8.240	7.448	19,038,712
2022-03-17	8.220	8.410	8.150	8.150	7.367	32,261,037
2022-03-16	8.200	8.260	7.710	8.190	7.403	42,557,279
2022-03-15	8.800	8.880	8.110	8.120	7.340	59,446,450
2022-03-14	9.120	9.360	9.000	9.000	8.135	27,886,312
2022-03-11	9.260	9.280	8.960	9.230	8.343	37,903,714
2022-03-10	9.100	9.320	8.990	9.270	8.379	68,006,955
2022-03-09	9.670	9.800	9.320	9.550	8.632	85,291,092
2022-03-08	9.380	9.640	9.300	9.510	8.596	61,677,461
2022-03-07	9.450	9.810	9.370	9.500	8.587	85,636,849
2022-03-04	9.280	9.430	9.160	9.200	8.316	40,658,524
2022-03-03	9.010	9.240	9.010	9.190	8.307	30,863,687
2022-03-02	9.250	9.300	9.110	9.150	8.271	36,253,481
2022-03-01	9.110	9.150	8.990	9.080	8.207	38,916,716
2022-02-28	9.220	9.520	9.100	9.210	8.325	55,019,632
2022-02-25	9.120	9.340	8.800	9.230	8.343	71,300,595
2022-02-24	9.120	9.900	9.090	9.540	8.623	116,141,071
2022-02-23	9.100	9.170	8.940	9.030	8.162	37,017,803
2022-02-22	9.200	9.240	9.070	9.190	8.307	46,605,955
2022-02-21	9.020	9.090	8.890	8.940	8.081	17,465,933
2022-02-18	9.150	9.220	8.930	8.990	8.126	33,333,759
2022-02-17	8.840	9.120	8.770	9.100	8.225	38,154,056
2022-02-16	8.710	8.780	8.610	8.730	7.891	32,897,101
2022-02-15	8.880	9.170	8.740	9.070	8.198	56,172,025
2022-02-14	8.790	8.860	8.670	8.710	7.873	35,749,758
2022-02-11	8.500	8.630	8.490	8.540	7.719	18,975,554
2022-02-10	8.640	8.720	8.490	8.630	7.801	21,526,123
2022-02-09	8.430	8.740	8.400	8.630	7.801	26,363,772

← NewerPage 19 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.