Yintai Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.350 | 9.420 | 9.150 | 9.290 | 8.397 | 31,167,893 |
| 2021-11-05 | 8.940 | 9.140 | 8.860 | 9.040 | 8.171 | 21,528,540 |
| 2021-11-04 | 8.800 | 8.890 | 8.770 | 8.860 | 8.009 | 15,015,181 |
| 2021-11-03 | 8.900 | 8.930 | 8.740 | 8.840 | 7.990 | 25,069,417 |
| 2021-11-02 | 8.880 | 9.080 | 8.750 | 9.070 | 8.198 | 30,342,956 |
| 2021-11-01 | 8.830 | 8.950 | 8.720 | 8.880 | 8.027 | 14,344,432 |
| 2021-10-29 | 8.970 | 8.980 | 8.770 | 8.820 | 7.972 | 16,730,532 |
| 2021-10-28 | 8.990 | 9.160 | 8.950 | 8.980 | 8.117 | 16,880,935 |
| 2021-10-27 | 9.130 | 9.150 | 8.950 | 9.030 | 8.162 | 16,054,469 |
| 2021-10-26 | 9.200 | 9.320 | 9.150 | 9.240 | 8.352 | 16,272,620 |
| 2021-10-25 | 9.180 | 9.350 | 8.950 | 9.250 | 8.361 | 20,996,289 |
| 2021-10-22 | 9.390 | 9.450 | 9.170 | 9.210 | 8.325 | 19,009,209 |
| 2021-10-21 | 9.480 | 9.630 | 9.340 | 9.430 | 8.524 | 26,019,767 |
| 2021-10-20 | 9.450 | 9.500 | 9.240 | 9.390 | 8.488 | 21,924,673 |
| 2021-10-19 | 9.390 | 9.560 | 9.330 | 9.520 | 8.605 | 19,687,833 |
| 2021-10-18 | 9.280 | 9.430 | 9.200 | 9.390 | 8.488 | 22,755,523 |
| 2021-10-15 | 9.170 | 9.480 | 9.170 | 9.380 | 8.479 | 31,156,425 |
| 2021-10-14 | 8.950 | 9.670 | 8.920 | 9.380 | 8.479 | 61,676,366 |
← NewerPage 21 of 21 · 1,218 trading days
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.