Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.520	16.520	16.070	16.240	15.668	25,889,452
2025-01-17	16.600	16.800	16.390	16.580	15.996	18,961,907
2025-01-16	16.690	16.760	16.460	16.580	15.996	28,940,923
2025-01-15	16.780	16.890	16.480	16.610	16.025	20,447,456
2025-01-14	16.760	16.840	16.600	16.780	16.189	26,010,798
2025-01-13	16.600	17.200	16.500	17.000	16.401	26,901,264
2025-01-10	16.560	16.790	16.330	16.680	16.092	20,767,822
2025-01-09	16.700	16.750	16.460	16.510	15.928	16,223,276
2025-01-08	16.660	16.840	16.460	16.600	16.015	21,714,600
2025-01-07	16.290	16.750	16.230	16.720	16.131	21,099,516
2025-01-06	16.210	16.600	15.980	16.320	15.745	29,883,870
2025-01-03	16.080	16.670	16.080	16.320	15.745	46,646,047
2025-01-02	15.450	16.220	15.350	16.000	15.436	53,725,547
2024-12-31	15.330	15.530	15.220	15.370	14.828	23,676,277
2024-12-30	15.430	15.580	15.320	15.350	14.809	22,538,259
2024-12-27	15.560	15.660	15.400	15.420	14.877	16,662,401
2024-12-26	15.360	15.700	15.290	15.550	15.002	25,606,558
2024-12-25	15.800	15.800	15.290	15.350	14.809	21,204,552
2024-12-24	15.660	15.830	15.560	15.760	15.205	24,619,915
2024-12-23	15.780	15.930	15.590	15.740	15.185	24,493,962
2024-12-20	15.690	15.900	15.560	15.600	15.050	24,568,908
2024-12-19	15.850	15.900	15.470	15.760	15.205	29,101,293
2024-12-18	16.220	16.290	15.940	16.090	15.523	22,185,658
2024-12-17	16.590	16.740	16.200	16.210	15.639	22,045,741
2024-12-16	16.730	17.120	16.340	16.590	16.005	43,548,007
2024-12-13	16.970	17.220	16.700	16.920	16.324	94,257,487
2024-12-12	17.390	17.690	17.150	17.280	16.671	41,363,639
2024-12-11	17.400	17.580	17.230	17.270	16.661	24,873,591
2024-12-10	17.380	17.610	17.170	17.190	16.584	26,803,050
2024-12-09	16.960	17.300	16.870	17.150	16.546	19,877,814
2024-12-06	16.710	17.020	16.660	16.830	16.237	16,910,356
2024-12-05	16.840	16.950	16.700	16.790	16.198	13,263,089
2024-12-04	16.890	17.090	16.730	16.940	16.343	15,325,916
2024-12-03	16.700	16.900	16.550	16.900	16.304	17,895,666
2024-12-02	16.580	16.780	16.350	16.680	16.092	32,725,924
2024-11-29	16.050	16.310	16.030	16.280	15.706	20,431,529
2024-11-28	16.240	16.470	16.050	16.080	15.513	21,272,930
2024-11-27	16.120	16.390	15.900	16.390	15.812	14,971,270
2024-11-26	16.420	16.480	16.050	16.110	15.542	26,001,640
2024-11-25	17.040	17.390	16.420	16.630	16.044	26,529,229
2024-11-22	17.370	17.380	16.930	17.050	16.449	25,898,618
2024-11-21	16.870	17.300	16.860	17.260	16.652	27,250,740
2024-11-20	16.770	17.000	16.550	16.860	16.266	30,259,136
2024-11-19	16.400	16.850	16.400	16.660	16.073	27,597,281
2024-11-18	16.690	16.830	16.050	16.170	15.600	35,546,004
2024-11-15	16.660	17.020	16.450	16.460	15.880	30,387,326
2024-11-14	16.520	16.870	16.380	16.590	16.005	24,376,239
2024-11-13	16.400	16.880	16.370	16.660	16.073	32,009,071
2024-11-12	16.160	16.710	16.110	16.390	15.812	47,810,206
2024-11-11	16.500	16.580	16.190	16.500	15.919	41,773,264
2024-11-08	17.280	17.380	16.600	16.780	16.189	59,135,899
2024-11-07	17.000	17.140	16.400	17.110	16.507	67,630,650
2024-11-06	18.150	18.410	17.700	17.850	17.221	50,352,812
2024-11-05	17.950	18.190	17.780	18.170	17.530	34,096,766
2024-11-04	17.900	18.140	17.750	18.020	17.385	27,478,316
2024-11-01	17.780	18.330	17.720	18.000	17.366	31,792,174
2024-10-31	18.520	18.690	18.000	18.060	17.424	42,223,371
2024-10-30	19.000	19.070	18.360	18.710	18.051	34,922,969
2024-10-29	18.350	19.030	18.100	18.650	17.993	37,250,021
2024-10-28	18.250	18.460	18.180	18.330	17.684	28,373,558

← NewerPage 8 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.