Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	21.000	21.350	20.410	20.560	19.835	84,188,179
2025-04-22	22.370	22.590	21.880	22.170	21.389	61,780,191
2025-04-21	21.610	22.560	21.610	22.550	21.755	53,431,036
2025-04-18	21.390	21.850	20.810	20.980	20.241	46,446,149
2025-04-17	23.040	23.550	21.440	21.750	20.984	59,178,313
2025-04-16	21.730	22.600	21.320	22.600	21.804	48,642,367
2025-04-15	20.670	21.640	20.460	21.290	20.540	38,839,570
2025-04-14	20.040	21.190	19.880	20.850	20.115	47,171,782
2025-04-11	20.430	20.780	19.930	20.030	19.324	52,551,506
2025-04-10	19.150	19.940	18.400	19.620	18.929	52,519,800
2025-04-09	17.950	18.880	17.700	18.760	18.099	49,410,564
2025-04-08	17.840	18.400	17.500	18.120	17.481	50,997,154
2025-04-07	16.600	18.340	16.600	17.880	17.250	50,621,502
2025-04-03	18.790	19.000	18.210	18.240	17.597	30,083,181
2025-04-02	18.750	18.800	18.310	18.450	17.800	25,860,238
2025-04-01	19.280	19.610	18.700	18.770	18.109	45,986,152
2025-03-31	18.600	19.330	18.500	19.200	18.523	51,284,703
2025-03-28	18.490	18.730	18.260	18.700	18.041	34,290,500
2025-03-27	18.000	18.220	17.770	18.100	17.462	15,532,663
2025-03-26	18.490	18.590	17.990	18.120	17.481	23,379,590
2025-03-25	18.300	18.600	18.120	18.410	17.761	18,261,059
2025-03-24	18.100	18.460	17.940	18.330	17.684	26,109,889
2025-03-21	18.750	18.750	17.960	18.070	17.433	39,067,672
2025-03-20	19.100	19.280	18.680	18.750	18.089	35,515,848
2025-03-19	18.710	19.030	18.530	18.940	18.273	41,289,233
2025-03-18	17.790	18.650	17.700	18.460	17.809	41,238,167
2025-03-17	17.800	18.080	17.550	17.630	17.009	24,786,978
2025-03-14	17.960	18.300	17.830	17.890	17.260	43,008,239
2025-03-13	17.200	17.490	17.120	17.360	16.748	21,532,225
2025-03-12	16.950	17.210	16.820	17.120	16.517	18,114,502
2025-03-11	16.640	16.940	16.460	16.940	16.343	17,484,046
2025-03-10	16.810	17.060	16.710	16.880	16.285	18,001,933
2025-03-07	16.710	16.890	16.650	16.730	16.140	16,585,074
2025-03-06	16.890	17.050	16.710	16.760	16.169	21,563,777
2025-03-05	16.610	16.930	16.580	16.900	16.304	15,944,729
2025-03-04	16.190	16.790	16.120	16.640	16.054	26,938,186
2025-03-03	16.160	16.360	16.000	16.060	15.494	20,649,872
2025-02-28	16.030	16.410	16.000	16.120	15.552	24,769,089
2025-02-27	16.330	16.390	16.110	16.200	15.629	20,797,287
2025-02-26	16.690	16.690	16.220	16.310	15.735	23,819,771
2025-02-25	16.960	17.250	16.570	16.600	16.015	22,298,860
2025-02-24	16.760	17.080	16.740	16.900	16.304	20,989,472
2025-02-21	17.460	17.500	16.930	16.990	16.391	21,513,673
2025-02-20	17.490	17.560	17.300	17.440	16.825	16,196,454
2025-02-19	17.620	17.750	17.310	17.390	16.777	20,741,393
2025-02-18	17.390	17.530	17.170	17.440	16.825	15,218,583
2025-02-17	17.300	17.410	17.080	17.340	16.729	31,295,457
2025-02-14	17.830	18.020	17.520	17.820	17.192	25,145,980
2025-02-13	17.870	18.050	17.700	17.730	17.105	16,530,858
2025-02-12	17.900	18.100	17.640	17.790	17.163	25,969,969
2025-02-11	17.990	18.540	17.950	18.170	17.530	42,378,197
2025-02-10	17.720	18.000	17.300	17.690	17.067	30,631,258
2025-02-07	17.330	17.750	17.250	17.630	17.009	27,487,755
2025-02-06	17.380	17.680	17.240	17.350	16.739	23,905,582
2025-02-05	17.250	17.720	17.200	17.450	16.835	44,507,356
2025-01-27	16.520	16.930	16.520	16.690	16.102	17,680,834
2025-01-24	16.350	16.700	16.180	16.630	16.044	28,317,646
2025-01-23	16.560	16.700	16.210	16.340	15.764	29,205,883
2025-01-22	16.150	16.780	16.140	16.560	15.976	37,506,204
2025-01-21	16.150	16.220	15.830	16.000	15.436	24,568,478

← NewerPage 7 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.