Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.400	10.960	10.200	10.670	9.920	43,711,833
2022-08-02	10.700	10.880	10.530	10.610	9.865	44,970,297
2022-08-01	10.850	11.150	10.450	10.640	9.893	40,896,149
2022-07-29	10.600	11.100	10.490	10.850	10.088	71,053,760
2022-07-28	10.510	10.900	10.280	10.350	9.623	57,661,264
2022-07-27	10.490	10.690	10.340	10.570	9.827	26,633,065
2022-07-26	10.350	10.660	10.260	10.430	9.697	54,597,668
2022-07-25	9.640	10.350	9.560	10.150	9.437	57,384,931
2022-07-22	9.800	10.090	9.490	9.560	8.888	31,126,332
2022-07-21	9.620	9.740	9.490	9.620	8.944	20,532,856
2022-07-20	9.580	9.580	9.420	9.530	8.861	17,987,922
2022-07-19	9.570	9.640	9.360	9.520	8.851	17,758,042
2022-07-18	9.160	9.650	9.160	9.550	8.879	31,272,139
2022-07-15	9.610	9.680	9.150	9.150	8.507	33,270,448
2022-07-14	9.780	9.870	9.570	9.740	9.056	21,710,762
2022-07-13	9.770	9.870	9.660	9.720	9.037	18,679,603
2022-07-12	9.720	9.890	9.560	9.820	9.130	23,378,657
2022-07-11	9.500	9.850	9.350	9.770	9.084	29,757,365
2022-07-08	9.790	9.790	9.510	9.560	8.888	18,115,854
2022-07-07	9.510	9.850	9.510	9.730	9.046	21,926,172
2022-07-06	9.410	9.690	9.350	9.600	8.926	24,346,407
2022-07-05	9.760	9.910	9.570	9.700	9.019	23,733,107
2022-07-04	9.650	9.830	9.620	9.800	9.112	19,638,914
2022-07-01	9.630	9.720	9.510	9.610	8.935	22,993,425
2022-06-30	9.740	9.850	9.510	9.740	9.056	41,504,079
2022-06-29	10.120	10.140	9.680	9.730	9.046	30,304,953
2022-06-28	10.110	10.150	9.880	10.060	9.353	24,788,675
2022-06-27	9.910	10.290	9.860	10.110	9.400	38,369,343
2022-06-24	9.960	10.110	9.670	9.810	9.121	43,830,469
2022-06-23	10.200	10.340	10.000	10.120	9.409	30,712,102
2022-06-22	10.350	10.390	10.050	10.100	9.391	25,957,230
2022-06-21	10.610	10.850	10.240	10.350	9.623	42,427,277
2022-06-20	10.810	11.050	10.480	10.780	10.023	45,738,385
2022-06-17	10.820	11.190	10.800	11.010	10.237	49,998,675
2022-06-16	10.660	10.840	10.550	10.590	9.846	35,026,316
2022-06-15	10.340	10.810	10.300	10.540	9.800	42,101,727
2022-06-14	10.160	10.600	10.100	10.490	9.753	52,203,880
2022-06-13	10.250	10.900	10.250	10.630	9.883	78,533,395
2022-06-10	9.530	10.020	9.390	9.940	9.242	41,328,438
2022-06-09	9.590	9.840	9.500	9.730	9.046	38,570,523
2022-06-08	9.800	9.850	9.450	9.700	9.019	30,490,275
2022-06-07	9.800	9.810	9.470	9.700	9.019	44,097,452
2022-06-06	9.790	10.060	9.700	9.940	9.242	53,275,580
2022-06-02	9.960	10.030	9.770	9.870	9.177	23,659,963
2022-06-01	10.000	10.150	9.770	9.880	9.186	35,469,701
2022-05-31	10.090	10.330	9.910	10.230	9.511	37,345,186
2022-05-30	9.810	10.450	9.650	10.190	9.474	62,659,653
2022-05-27	9.440	10.050	9.360	9.810	9.121	46,740,127
2022-05-26	9.540	9.730	9.210	9.500	8.833	43,831,270
2022-05-25	9.550	10.000	9.450	9.760	9.074	60,450,955
2022-05-24	9.690	9.700	9.240	9.280	8.628	44,129,310
2022-05-23	9.020	9.720	8.930	9.630	8.954	61,140,524
2022-05-20	9.050	9.080	8.850	8.970	8.340	30,759,955
2022-05-19	8.700	8.850	8.660	8.790	8.173	22,341,919
2022-05-18	8.890	8.910	8.670	8.810	8.191	32,100,865
2022-05-17	8.950	9.110	8.880	9.030	8.396	24,799,750
2022-05-16	9.080	9.120	8.750	8.830	8.210	37,346,778
2022-05-13	8.660	9.250	8.600	9.200	8.554	42,544,005
2022-05-12	8.840	9.030	8.680	8.990	8.126	36,985,980
2022-05-11	8.800	8.950	8.600	8.950	8.090	50,084,366

← NewerPage 18 of 21 · 1,212 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.