Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.600	19.360	18.360	19.000	19.000	55,128,840
2026-07-17	19.000	19.100	18.150	18.550	18.550	54,188,633
2026-07-16	19.100	19.880	18.990	19.300	19.300	49,149,820
2026-07-15	19.800	20.050	18.960	19.340	19.340	50,665,352
2026-07-14	18.970	20.070	18.590	19.900	19.900	67,920,750
2026-07-13	19.600	20.300	19.330	19.520	19.520	58,326,625
2026-07-10	19.310	20.980	19.010	20.030	20.030	72,726,984
2026-07-09	19.170	19.320	18.250	19.220	19.220	63,465,426
2026-07-08	19.480	20.250	19.060	19.450	19.450	60,962,871
2026-07-07	20.110	20.300	19.460	19.590	19.590	60,369,715
2026-07-06	19.700	21.470	19.380	20.210	20.210	139,877,375
2026-07-03	19.250	19.840	19.250	19.840	19.840	66,921,633
2026-07-02	17.180	18.460	17.160	18.040	18.040	106,426,648
2026-07-01	16.740	17.250	16.600	16.780	16.780	47,999,414
2026-06-30	17.010	17.150	16.650	17.000	17.000	57,502,375
2026-06-29	17.330	17.630	17.010	17.450	17.450	48,091,113
2026-06-26	18.090	18.400	17.010	17.310	17.310	62,389,086
2026-06-25	18.600	18.600	17.800	18.040	18.040	85,754,242
2026-06-24	18.900	19.450	18.790	19.120	19.120	49,747,359
2026-06-23	21.000	21.030	19.150	19.150	19.150	72,892,266
2026-06-22	20.900	21.330	20.330	21.280	21.280	63,006,738
2026-06-18	21.800	21.940	20.810	21.070	21.070	44,491,633
2026-06-17	21.690	22.340	21.600	21.880	21.880	40,940,379
2026-06-16	22.410	22.410	21.480	21.650	21.650	44,053,090
2026-06-15	22.040	22.590	21.890	22.150	22.150	67,888,359
2026-06-12	21.000	21.860	20.760	21.110	21.110	57,815,141
2026-06-11	20.100	20.720	19.970	20.520	20.520	39,791,449
2026-06-10	20.340	20.580	20.050	20.250	20.250	40,806,449
2026-06-09	20.560	20.850	19.950	20.740	20.740	38,842,824
2026-06-08	20.540	20.880	19.820	20.300	20.300	57,725,258
2026-06-05	22.090	22.410	21.620	21.840	21.840	39,990,801
2026-06-04	22.730	23.020	22.030	22.210	22.210	37,580,473
2026-06-03	22.500	23.100	22.340	22.820	22.820	44,536,367
2026-06-02	22.690	23.140	21.770	23.040	23.040	53,811,578
2026-06-01	22.360	23.060	22.270	22.700	22.700	45,337,000
2026-05-29	23.720	23.790	22.390	22.460	22.460	45,095,262
2026-05-28	23.560	23.600	22.460	22.800	22.800	54,054,672
2026-05-27	25.010	25.500	23.660	23.880	23.880	52,965,359
2026-05-26	24.070	25.590	23.660	25.370	25.370	52,362,609
2026-05-25	24.380	24.780	24.070	24.340	24.340	35,656,688
2026-05-22	23.560	24.100	23.160	23.890	23.890	33,986,246
2026-05-21	24.000	24.570	23.330	23.370	23.370	48,640,688
2026-05-20	23.650	23.830	23.080	23.650	23.650	44,645,738
2026-05-19	24.310	24.450	23.740	24.030	24.030	29,697,109
2026-05-18	24.530	24.760	24.040	24.400	24.400	58,385,121
2026-05-15	26.500	26.590	24.700	25.090	25.090	69,717,008
2026-05-14	27.660	27.750	26.610	27.000	27.000	39,209,754
2026-05-13	28.060	28.390	27.520	27.840	27.840	32,409,461
2026-05-12	28.670	28.860	28.030	28.060	28.060	37,027,449
2026-05-11	28.830	28.900	27.820	28.090	28.090	43,997,578
2026-05-08	28.160	29.410	28.010	29.230	29.230	53,788,699
2026-05-07	27.950	28.600	27.450	28.160	28.160	52,035,398
2026-05-06	26.250	27.700	26.250	27.580	27.580	54,370,180
2026-04-30	26.950	27.090	25.610	26.050	26.050	55,083,262
2026-04-29	26.480	27.300	26.480	27.210	27.210	28,588,029
2026-04-28	27.230	27.470	26.690	26.840	26.840	27,067,230
2026-04-27	27.380	27.950	27.150	27.450	27.450	27,753,900
2026-04-24	27.600	27.770	26.920	27.600	27.600	27,266,391
2026-04-23	29.570	29.770	27.820	28.210	27.730	45,965,953
2026-04-22	30.150	30.310	29.450	29.800	29.293	39,535,509

← NewerPage 2 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.