Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.470	19.950	19.450	19.740	19.404	38,553,276
2025-07-21	19.190	19.350	18.990	19.230	18.903	21,803,298
2025-07-18	18.760	19.170	18.750	19.140	18.814	21,588,817
2025-07-17	18.850	18.900	18.700	18.770	18.450	16,381,208
2025-07-16	18.840	18.980	18.690	18.860	18.539	19,404,390
2025-07-15	19.070	19.170	18.760	18.910	18.588	34,082,016
2025-07-14	18.980	19.250	18.840	19.090	18.765	33,416,988
2025-07-11	18.620	18.820	18.590	18.770	18.450	20,519,491
2025-07-10	18.650	18.740	18.530	18.570	18.254	13,852,638
2025-07-09	18.750	18.790	18.500	18.550	18.234	21,343,748
2025-07-08	19.020	19.250	18.760	18.870	18.549	20,993,320
2025-07-07	18.700	19.040	18.480	18.900	18.578	17,871,064
2025-07-04	19.120	19.220	18.840	18.920	18.598	25,403,092
2025-07-03	19.330	19.450	19.090	19.300	18.971	14,202,140
2025-07-02	19.430	19.730	19.260	19.300	18.971	24,109,891
2025-07-01	19.060	19.590	19.030	19.540	19.207	30,296,462
2025-06-30	18.750	19.150	18.700	18.940	18.618	26,033,600
2025-06-27	19.000	19.140	18.790	18.870	18.549	24,635,591
2025-06-26	18.890	19.200	18.710	19.050	18.726	22,703,194
2025-06-25	18.890	18.970	18.750	18.910	18.588	24,268,861
2025-06-24	19.210	19.350	18.830	18.920	18.598	36,995,768
2025-06-23	19.140	19.470	19.010	19.370	19.040	20,569,249
2025-06-20	19.800	19.930	18.920	19.150	18.824	39,516,868
2025-06-19	20.070	20.270	19.850	19.950	19.610	16,968,996
2025-06-18	20.400	20.580	20.080	20.310	19.964	20,837,065
2025-06-17	20.390	20.710	20.340	20.420	20.072	17,287,095
2025-06-16	20.810	21.000	20.440	20.500	20.151	25,626,680
2025-06-13	20.770	21.070	20.610	20.920	20.564	44,471,611
2025-06-12	20.100	20.300	19.720	20.240	19.895	26,922,169
2025-06-11	19.740	20.080	19.660	19.870	19.532	16,022,146
2025-06-10	19.850	19.900	19.550	19.740	19.404	23,671,322
2025-06-09	19.910	20.010	19.660	20.000	19.659	28,051,014
2025-06-06	19.990	20.630	19.950	20.280	19.935	23,296,928
2025-06-05	20.350	20.450	19.890	19.930	19.591	15,654,765
2025-06-04	20.360	20.610	20.140	20.250	19.905	17,327,112
2025-06-03	20.190	20.580	20.160	20.380	20.033	28,963,189
2025-05-30	19.920	20.200	19.610	19.690	19.355	16,686,555
2025-05-29	19.610	19.970	19.320	19.840	19.502	20,151,484
2025-05-28	19.880	20.190	19.810	19.990	19.650	14,777,001
2025-05-27	20.550	20.680	19.830	19.930	19.591	17,233,790
2025-05-26	20.390	20.900	20.290	20.560	20.210	23,257,765
2025-05-23	20.070	20.600	20.070	20.540	20.190	27,320,016
2025-05-22	20.600	20.960	20.280	20.280	19.935	30,735,189
2025-05-21	20.130	20.700	19.810	20.600	20.249	45,821,382
2025-05-20	19.430	19.960	19.350	19.600	19.266	28,760,243
2025-05-19	19.710	20.310	19.540	19.700	19.006	24,303,417
2025-05-16	19.810	19.970	19.440	19.630	18.938	20,534,338
2025-05-15	19.500	19.750	19.350	19.590	18.900	26,453,264
2025-05-14	19.900	19.950	19.400	19.580	18.890	31,555,435
2025-05-13	19.320	20.080	19.300	20.010	19.305	37,206,917
2025-05-12	19.650	19.700	18.830	19.570	18.880	45,760,489
2025-05-09	19.990	20.190	19.810	20.110	19.401	23,017,844
2025-05-08	20.470	20.760	20.140	20.180	19.469	27,356,713
2025-05-07	20.370	20.760	19.880	20.670	19.942	41,018,719
2025-05-06	20.750	20.870	20.440	20.610	19.884	40,365,771
2025-04-30	20.100	20.490	20.100	20.250	19.536	21,788,409
2025-04-29	20.280	20.370	19.990	20.180	19.469	16,139,080
2025-04-28	20.000	20.400	19.940	20.160	19.450	19,952,022
2025-04-25	20.650	20.650	19.980	20.100	19.392	44,250,775
2025-04-24	20.680	20.950	20.270	20.400	19.681	38,768,520

← NewerPage 6 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.