Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.250	18.460	18.180	18.330	17.684	28,373,558
2024-10-25	18.600	18.740	18.250	18.360	17.713	26,884,352
2024-10-24	18.830	19.090	18.460	18.790	18.128	41,476,436
2024-10-23	19.720	19.990	19.250	19.290	18.610	41,058,221
2024-10-22	19.300	19.720	18.960	19.410	18.726	36,102,334
2024-10-21	19.190	19.620	18.910	19.400	18.716	48,636,704
2024-10-18	18.500	19.100	18.500	18.830	18.166	70,188,287
2024-10-17	18.200	18.480	18.010	18.250	17.607	48,253,822
2024-10-16	17.600	18.280	17.510	18.220	17.578	58,458,057
2024-10-15	17.820	17.930	17.420	17.480	16.864	42,863,662
2024-10-14	17.310	18.290	17.150	18.090	17.453	60,803,403
2024-10-11	17.400	18.090	17.280	17.540	16.922	62,960,860
2024-10-10	16.720	17.600	16.720	17.220	16.613	64,579,170
2024-10-09	17.850	18.560	16.960	17.060	16.459	84,394,224
2024-10-08	19.670	20.000	17.400	18.290	17.645	156,837,345
2024-09-30	17.470	19.070	17.000	18.610	17.954	125,735,794
2024-09-27	17.470	17.880	16.410	17.720	17.096	106,520,143
2024-09-26	17.320	17.450	17.090	17.440	16.825	24,298,451
2024-09-25	17.150	17.680	17.130	17.260	16.652	34,847,530
2024-09-24	16.990	17.140	16.580	16.860	16.266	39,440,740
2024-09-23	16.850	17.300	16.810	17.000	16.401	30,187,854
2024-09-20	16.100	16.750	16.020	16.660	16.073	24,888,957
2024-09-19	16.180	16.220	15.640	16.160	15.591	31,029,252
2024-09-18	16.690	16.970	15.670	16.180	15.610	29,701,389
2024-09-13	16.440	16.790	16.310	16.700	16.112	32,903,579
2024-09-12	15.770	16.120	15.660	15.990	15.427	16,207,300
2024-09-11	15.520	16.020	15.520	15.960	15.398	23,028,555
2024-09-10	15.460	15.590	15.280	15.570	15.021	16,431,800
2024-09-09	15.560	15.590	15.070	15.410	14.867	23,314,401
2024-09-06	15.430	15.840	15.380	15.760	15.205	23,928,869
2024-09-05	15.320	15.570	15.230	15.440	14.896	18,244,709
2024-09-04	15.400	15.620	15.200	15.330	14.790	19,563,475
2024-09-03	15.700	15.770	15.310	15.380	14.838	30,553,904
2024-09-02	15.930	15.930	15.310	15.850	15.291	40,584,900
2024-08-30	16.800	16.850	15.990	16.060	15.494	61,351,155
2024-08-29	16.500	17.090	16.450	16.930	16.333	17,658,493
2024-08-28	17.000	17.450	16.460	16.560	15.976	22,425,251
2024-08-27	17.160	17.300	16.790	17.020	16.420	15,581,167
2024-08-26	17.700	17.730	16.890	17.260	16.652	19,716,063
2024-08-23	17.380	17.620	17.250	17.540	16.922	12,309,550
2024-08-22	17.890	18.040	17.570	17.680	17.057	18,289,038
2024-08-21	17.530	18.170	17.310	18.040	17.404	25,538,388
2024-08-20	17.490	17.600	17.070	17.410	16.796	16,554,792
2024-08-19	17.000	17.800	17.000	17.540	16.922	33,482,181
2024-08-16	17.230	17.290	16.400	16.730	16.140	32,296,707
2024-08-15	17.050	17.320	16.960	17.230	16.623	12,367,859
2024-08-14	17.440	17.740	17.250	17.270	16.661	10,213,956
2024-08-13	17.700	17.860	17.270	17.470	16.854	18,684,359
2024-08-12	17.180	17.480	17.000	17.310	16.700	10,748,059
2024-08-09	17.370	17.450	17.100	17.150	16.546	13,006,787
2024-08-08	17.240	17.250	16.820	17.090	16.488	18,793,014
2024-08-07	17.270	17.600	17.110	17.290	16.681	16,773,635
2024-08-06	17.630	17.900	17.110	17.370	16.758	31,283,161
2024-08-05	17.350	18.180	17.100	17.680	17.057	36,499,351
2024-08-02	17.950	18.090	17.320	17.830	17.202	29,978,214
2024-08-01	18.060	18.310	17.870	18.050	17.414	26,592,831
2024-07-31	17.180	17.990	17.160	17.780	17.153	26,179,798
2024-07-30	16.960	17.160	16.630	17.100	16.497	12,776,309
2024-07-29	17.200	17.650	16.910	17.030	16.430	23,571,059
2024-07-26	16.670	17.220	16.610	16.900	16.304	21,937,906

← NewerPage 9 of 21 · 1,217 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.