Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.370	30.520	29.710	30.340	29.823	21,078,806
2026-04-20	29.680	31.010	29.590	30.370	29.853	26,765,906
2026-04-17	29.770	29.950	29.550	29.730	29.224	19,379,478
2026-04-16	29.970	30.460	29.660	30.140	29.627	25,205,860
2026-04-15	30.980	31.210	29.690	29.850	29.342	24,978,657
2026-04-14	31.050	31.570	30.000	30.400	29.882	23,840,732
2026-04-13	30.570	31.250	30.290	30.700	30.177	22,827,720
2026-04-10	31.650	31.810	30.500	30.590	30.069	32,612,995
2026-04-09	30.750	31.500	30.360	31.270	30.738	36,651,401
2026-04-08	31.660	32.290	31.180	31.880	31.337	71,244,553
2026-04-07	29.780	30.200	29.220	29.350	28.850	19,643,805
2026-04-03	29.800	30.250	29.430	30.000	29.489	21,656,928
2026-04-02	30.480	30.480	29.480	29.780	29.273	30,687,056
2026-04-01	30.270	31.180	30.200	30.620	30.099	37,407,753
2026-03-31	30.180	30.340	29.400	29.680	29.175	29,541,190
2026-03-30	28.230	29.990	28.080	29.870	29.361	46,383,515
2026-03-27	26.400	28.600	26.390	28.250	27.769	40,168,447
2026-03-26	27.300	27.660	26.570	26.850	26.393	23,855,155
2026-03-25	27.880	28.600	27.230	27.430	26.963	39,531,394
2026-03-24	26.580	26.730	25.650	26.610	26.157	47,327,524
2026-03-23	27.040	27.270	26.010	26.060	25.616	73,592,866
2026-03-20	29.000	29.490	28.400	28.880	28.388	46,206,842
2026-03-19	30.280	30.560	28.950	29.200	28.703	72,642,918
2026-03-18	30.440	31.750	30.260	31.500	30.964	37,670,766
2026-03-17	30.570	31.080	30.100	30.580	30.059	36,960,532
2026-03-16	32.150	32.280	29.510	30.580	30.059	58,213,092
2026-03-13	33.830	33.850	32.630	32.780	32.222	30,879,858
2026-03-12	33.000	33.600	32.280	32.970	32.409	28,112,071
2026-03-11	33.000	33.700	32.680	33.150	32.586	38,050,365
2026-03-10	31.900	32.890	31.670	32.550	31.996	41,230,688
2026-03-09	30.010	31.790	29.520	31.590	31.052	50,734,027
2026-03-06	30.890	31.100	29.850	30.490	29.971	35,536,128
2026-03-05	31.860	31.900	30.410	30.990	30.462	38,091,921
2026-03-04	30.070	32.280	30.010	31.550	31.013	56,308,279
2026-03-03	32.460	33.560	31.340	31.710	31.170	87,280,098
2026-03-02	31.580	33.940	30.430	33.840	33.264	114,326,523
2026-02-27	30.680	31.380	30.520	30.980	30.452	42,020,477
2026-02-26	31.010	31.270	30.600	30.680	30.158	23,338,210
2026-02-25	30.800	31.380	30.360	31.060	30.531	39,781,744
2026-02-24	30.800	31.100	30.410	30.710	30.187	37,460,916
2026-02-13	30.110	30.450	29.420	29.530	29.027	47,216,668
2026-02-12	30.660	31.480	30.370	30.530	30.010	35,390,477
2026-02-11	29.910	31.200	29.820	30.980	30.452	38,607,711
2026-02-10	30.000	30.520	29.870	30.090	29.578	32,219,268
2026-02-09	30.580	31.200	29.910	30.100	29.587	48,188,874
2026-02-06	28.570	30.840	28.300	30.260	29.745	49,760,795
2026-02-05	30.450	31.200	29.700	30.460	29.941	57,553,805
2026-02-04	32.120	32.390	30.890	31.300	30.767	75,728,545
2026-02-03	30.630	32.970	29.400	31.860	31.317	135,972,323
2026-02-02	31.360	31.360	31.360	31.360	30.826	7,064,200
2026-01-30	35.200	36.450	34.840	34.840	34.247	49,311,805
2026-01-29	41.030	42.290	37.400	38.710	38.051	99,281,077
2026-01-28	36.690	38.900	35.780	38.690	38.031	85,216,476
2026-01-27	36.100	39.620	34.610	35.730	35.122	88,769,417
2026-01-26	35.900	38.000	35.740	37.980	37.333	64,978,126
2026-01-23	35.810	36.120	34.090	34.550	33.962	46,751,003
2026-01-22	33.020	34.990	33.020	34.070	33.490	42,153,922
2026-01-21	33.400	35.750	33.310	34.790	34.198	52,415,529
2026-01-20	29.980	32.980	29.110	32.750	32.192	48,892,098
2026-01-19	28.590	30.280	28.500	30.280	29.764	39,963,647

← NewerPage 3 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.