Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.960	22.450	20.900	22.380	21.999	45,577,418
2025-10-21	23.300	23.420	22.750	22.790	22.402	31,368,772
2025-10-20	23.310	23.610	22.730	22.850	22.461	47,927,844
2025-10-17	24.340	24.590	23.770	23.960	23.552	39,724,690
2025-10-16	24.350	24.640	23.640	23.790	23.385	32,216,701
2025-10-15	24.140	24.780	23.540	24.200	23.788	44,915,363
2025-10-14	25.600	25.890	23.510	23.810	23.405	56,917,791
2025-10-13	23.700	24.950	23.370	24.680	24.260	52,202,081
2025-10-10	23.860	23.880	23.320	23.520	23.120	41,330,027
2025-10-09	24.880	24.880	24.050	24.480	24.063	63,378,885
2025-09-30	22.650	23.020	22.360	22.830	22.441	48,215,590
2025-09-29	21.270	22.450	21.080	22.320	21.940	51,984,570
2025-09-26	21.080	21.430	20.960	21.060	20.701	21,768,373
2025-09-25	21.560	21.680	21.000	21.160	20.800	30,607,192
2025-09-24	21.460	21.800	21.120	21.750	21.380	31,396,938
2025-09-23	21.230	21.880	21.010	21.460	21.095	46,896,912
2025-09-22	20.760	20.980	20.330	20.950	20.593	40,681,526
2025-09-19	20.370	20.490	20.100	20.260	19.915	28,840,730
2025-09-18	20.690	20.920	20.150	20.360	20.013	44,682,303
2025-09-17	21.160	21.400	20.880	21.030	20.672	38,013,520
2025-09-16	21.530	21.650	20.980	21.320	20.957	46,556,370
2025-09-15	21.100	21.230	20.860	21.000	20.642	29,745,670
2025-09-12	21.270	21.660	21.110	21.330	20.967	36,059,080
2025-09-11	21.100	21.310	20.780	21.270	20.908	39,202,806
2025-09-10	21.210	21.330	20.840	21.090	20.731	45,652,012
2025-09-09	21.140	22.200	21.070	21.800	21.429	68,599,567
2025-09-08	21.220	21.400	20.450	20.750	20.397	34,755,618
2025-09-05	20.350	20.910	20.250	20.910	20.554	28,843,287
2025-09-04	20.880	21.050	20.150	20.350	20.004	39,187,792
2025-09-03	21.240	21.630	20.440	20.740	20.387	43,161,662
2025-09-02	21.240	21.290	20.480	20.640	20.289	52,716,892
2025-09-01	20.030	20.970	19.870	20.870	20.515	65,109,078
2025-08-29	19.190	19.880	19.100	19.630	19.296	50,479,913
2025-08-28	18.850	19.220	18.560	19.000	18.676	24,414,571
2025-08-27	19.290	19.290	18.810	18.840	18.519	31,091,311
2025-08-26	18.960	19.230	18.840	19.140	18.814	36,410,436
2025-08-25	18.500	18.940	18.490	18.920	18.598	59,237,044
2025-08-22	18.250	18.310	18.130	18.240	17.929	22,351,970
2025-08-21	18.450	18.500	18.170	18.260	17.949	31,389,494
2025-08-20	17.970	18.380	17.910	18.370	18.057	37,544,635
2025-08-19	18.080	18.120	17.950	18.060	17.752	32,923,909
2025-08-18	18.150	18.180	18.000	18.100	17.792	41,873,824
2025-08-15	18.070	18.220	18.010	18.150	17.841	28,611,180
2025-08-14	18.530	18.580	18.150	18.210	17.900	28,505,446
2025-08-13	18.370	18.530	18.330	18.450	18.136	24,259,375
2025-08-12	18.360	18.650	18.350	18.410	18.097	25,343,663
2025-08-11	18.580	18.580	18.110	18.440	18.126	32,077,242
2025-08-08	18.940	19.190	18.840	18.920	18.598	36,903,713
2025-08-07	18.790	18.890	18.560	18.850	18.529	28,933,080
2025-08-06	18.570	18.810	18.520	18.790	18.470	24,650,686
2025-08-05	18.900	18.940	18.520	18.530	18.214	28,165,020
2025-08-04	18.320	18.870	18.320	18.820	18.500	55,211,994
2025-08-01	17.850	18.160	17.850	18.010	17.703	12,959,740
2025-07-31	18.280	18.280	17.850	17.910	17.605	30,281,969
2025-07-30	18.370	18.580	18.360	18.490	18.175	25,892,425
2025-07-29	18.250	18.390	18.130	18.360	18.047	23,903,320
2025-07-28	18.730	18.750	18.290	18.420	18.106	35,214,732
2025-07-25	19.030	19.090	18.760	18.810	18.490	26,612,539
2025-07-24	19.350	19.400	18.820	19.100	18.775	50,873,250
2025-07-23	19.950	19.980	19.430	19.470	19.138	20,734,260

← NewerPage 5 of 21 · 1,216 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.