Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.450	29.080	27.950	28.030	27.553	31,973,213
2026-01-15	27.880	28.800	27.630	28.550	28.064	39,434,495
2026-01-14	27.360	28.480	27.160	27.940	27.464	48,239,406
2026-01-13	25.560	28.180	25.560	26.970	26.511	52,799,074
2026-01-12	26.020	26.230	25.490	25.720	25.282	37,405,388
2026-01-09	24.500	25.630	24.490	25.440	25.007	39,229,723
2026-01-08	24.800	25.330	24.380	24.700	24.279	28,314,040
2026-01-07	25.050	25.450	24.540	24.970	24.545	32,909,728
2026-01-06	24.700	25.570	24.630	25.020	24.594	44,271,763
2026-01-05	24.790	24.850	24.330	24.680	24.260	36,170,515
2025-12-31	24.170	24.790	23.960	24.330	23.916	28,871,191
2025-12-30	23.920	24.500	23.470	24.270	23.857	37,824,871
2025-12-29	25.040	25.170	24.300	24.300	23.886	36,310,561
2025-12-26	24.340	25.140	24.340	25.040	24.614	33,738,777
2025-12-25	24.500	24.500	24.000	24.080	23.670	33,990,093
2025-12-24	25.540	25.750	24.550	24.790	24.368	51,136,867
2025-12-23	25.210	25.720	24.880	25.450	25.017	59,218,720
2025-12-22	24.910	25.220	24.720	25.050	24.623	66,503,674
2025-12-19	24.500	24.910	24.200	24.790	24.368	30,090,755
2025-12-18	24.510	25.170	24.400	24.870	24.447	30,911,290
2025-12-17	23.850	25.150	23.850	24.770	24.348	59,935,379
2025-12-16	24.200	24.470	23.420	23.680	23.277	38,509,587
2025-12-15	24.170	24.650	23.890	24.490	24.073	36,046,353
2025-12-12	24.200	24.490	23.860	24.280	23.867	45,175,431
2025-12-11	22.680	24.370	22.680	23.640	23.237	80,064,985
2025-12-10	22.110	22.450	21.900	22.290	21.910	39,665,347
2025-12-09	21.630	22.200	21.310	21.540	21.173	37,356,519
2025-12-08	22.150	22.150	21.500	21.880	21.507	37,907,794
2025-12-05	21.850	22.350	21.650	22.220	21.842	22,744,164
2025-12-04	22.130	22.390	21.800	21.890	21.517	21,669,926
2025-12-03	22.160	22.310	21.920	22.000	21.625	20,418,010
2025-12-02	22.300	22.310	21.920	22.020	21.645	25,068,472
2025-12-01	21.990	22.900	21.990	22.430	22.048	61,229,395
2025-11-28	20.950	21.550	20.880	21.230	20.869	34,633,051
2025-11-27	20.790	21.030	20.640	20.940	20.583	26,816,427
2025-11-26	20.590	20.930	20.480	20.670	20.318	21,600,322
2025-11-25	20.600	20.860	20.430	20.640	20.289	22,524,870
2025-11-24	20.320	20.480	20.060	20.110	19.768	18,810,861
2025-11-21	20.630	20.860	20.310	20.350	20.004	21,442,796
2025-11-20	20.900	21.240	20.800	20.850	20.495	21,199,508
2025-11-19	20.300	21.430	20.160	21.110	20.751	44,247,549
2025-11-18	20.350	20.530	19.900	20.090	19.748	26,091,923
2025-11-17	20.910	20.950	20.330	20.510	20.161	24,568,712
2025-11-14	21.260	21.280	20.780	20.810	20.456	31,669,745
2025-11-13	21.410	21.790	21.210	21.490	21.124	35,038,501
2025-11-12	21.100	21.380	20.730	20.890	20.534	22,329,933
2025-11-11	21.760	21.840	21.030	21.100	20.741	31,709,926
2025-11-10	21.300	21.720	21.250	21.500	21.134	21,630,583
2025-11-07	21.050	21.280	20.950	21.030	20.672	13,684,359
2025-11-06	20.700	21.200	20.660	21.120	20.760	23,152,892
2025-11-05	20.010	20.850	20.010	20.660	20.308	26,673,618
2025-11-04	21.020	21.180	20.300	20.440	20.092	32,685,438
2025-11-03	21.410	21.470	20.650	21.270	20.908	38,025,269
2025-10-31	22.110	22.330	21.610	21.690	21.321	26,520,349
2025-10-30	21.900	22.200	21.670	21.800	21.429	28,441,093
2025-10-29	21.600	22.240	21.420	22.230	21.851	43,767,016
2025-10-28	21.800	21.830	21.260	21.350	20.986	35,640,728
2025-10-27	21.620	22.130	21.600	21.980	21.606	31,146,311
2025-10-24	22.000	22.280	21.550	21.780	21.409	36,080,910
2025-10-23	22.080	22.400	21.490	22.190	21.812	32,519,928

← NewerPage 4 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.