Yintai Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.400	8.440	8.290	8.430	7.620	10,365,566
2022-02-07	8.300	8.570	8.220	8.340	7.539	19,615,282
2022-01-28	8.030	8.280	7.830	8.200	7.412	29,642,239
2022-01-27	8.650	8.700	8.030	8.100	7.322	51,084,626
2022-01-26	9.030	9.030	8.550	8.820	7.972	35,162,268
2022-01-25	9.040	9.350	8.980	9.110	8.235	45,306,525
2022-01-24	8.910	9.010	8.890	8.960	8.099	13,481,807
2022-01-21	8.870	9.100	8.790	9.000	8.135	29,311,477
2022-01-20	9.000	9.120	8.930	9.010	8.144	44,983,891
2022-01-19	8.730	8.830	8.660	8.740	7.900	11,358,890
2022-01-18	8.830	8.870	8.730	8.780	7.936	10,067,655
2022-01-17	8.810	8.890	8.720	8.820	7.972	11,020,643
2022-01-14	8.960	9.050	8.820	8.860	8.009	17,128,637
2022-01-13	8.890	9.220	8.870	9.020	8.153	34,439,940
2022-01-12	8.830	8.920	8.760	8.890	8.036	24,854,269
2022-01-11	8.630	8.820	8.580	8.770	7.927	19,194,628
2022-01-10	8.560	8.600	8.530	8.600	7.774	12,117,737
2022-01-07	8.690	8.740	8.480	8.570	7.746	26,162,178
2022-01-06	8.830	8.840	8.710	8.720	7.882	14,900,149
2022-01-05	8.820	8.880	8.770	8.840	7.990	19,849,022
2022-01-04	8.730	8.820	8.720	8.810	7.963	13,166,088
2021-12-31	8.750	8.800	8.720	8.780	7.936	12,015,105
2021-12-30	8.650	8.720	8.620	8.700	7.864	10,912,811
2021-12-29	8.740	8.760	8.640	8.680	7.846	15,115,094
2021-12-28	8.790	8.810	8.730	8.800	7.954	12,196,081
2021-12-27	8.850	8.880	8.750	8.760	7.918	16,050,060
2021-12-24	8.940	8.950	8.850	8.870	8.018	11,300,680
2021-12-23	8.930	8.960	8.920	8.930	8.072	10,495,934
2021-12-22	8.900	8.940	8.880	8.910	8.054	10,916,896
2021-12-21	8.880	8.930	8.880	8.910	8.054	14,961,497
2021-12-20	9.060	9.060	8.880	8.950	8.090	20,070,233
2021-12-17	9.010	9.150	8.990	9.120	8.244	32,531,375
2021-12-16	8.900	8.940	8.880	8.910	8.054	14,375,998
2021-12-15	8.850	8.930	8.840	8.910	8.054	18,159,730
2021-12-14	8.960	8.970	8.890	8.910	8.054	12,548,590
2021-12-13	8.980	9.010	8.910	8.950	8.090	13,251,143
2021-12-10	9.050	9.080	8.910	8.970	8.108	21,626,180
2021-12-09	9.080	9.130	9.030	9.130	8.253	15,791,645
2021-12-08	9.060	9.180	9.060	9.140	8.262	16,922,105
2021-12-07	8.990	9.110	8.940	9.100	8.225	23,634,103
2021-12-06	9.000	9.070	8.950	8.970	8.108	19,085,660
2021-12-03	8.910	8.970	8.830	8.960	8.099	15,978,418
2021-12-02	8.940	9.020	8.910	8.930	8.072	19,292,995
2021-12-01	8.920	9.010	8.870	9.010	8.144	17,222,825
2021-11-30	8.920	9.100	8.920	8.990	8.126	20,000,263
2021-11-29	9.100	9.180	8.920	8.960	8.099	29,439,948
2021-11-26	9.160	9.250	9.000	9.220	8.334	25,701,319
2021-11-25	9.250	9.280	9.140	9.160	8.280	23,183,319
2021-11-24	9.270	9.290	9.150	9.230	8.343	21,042,116
2021-11-23	9.240	9.350	9.180	9.330	8.433	29,470,764
2021-11-22	9.400	9.500	9.320	9.400	8.497	20,999,757
2021-11-19	9.410	9.590	9.380	9.550	8.632	20,529,045
2021-11-18	9.570	9.700	9.480	9.510	8.596	18,417,167
2021-11-17	9.490	9.600	9.350	9.490	8.578	23,278,258
2021-11-16	9.680	9.750	9.570	9.580	8.659	16,935,655
2021-11-15	9.850	9.910	9.630	9.650	8.723	27,651,140
2021-11-12	9.970	10.120	9.770	9.870	8.921	38,385,032
2021-11-11	9.750	10.030	9.590	9.930	8.976	55,100,752
2021-11-10	9.390	9.770	9.320	9.520	8.605	34,241,601
2021-11-09	9.270	9.430	9.200	9.390	8.488	21,822,024

← NewerPage 20 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.