Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,764,124 |
| 2024-07-26 | 0.770 | 0.890 | 0.770 | 0.860 | 0.860 | 447,300,705 |
| 2024-07-25 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 12,970,000 |
| 2024-07-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 11,918,700 |
| 2024-07-23 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 51,408,800 |
| 2024-07-22 | 1.230 | 1.230 | 1.110 | 1.110 | 1.110 | 110,737,123 |
| 2024-07-19 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 21,690,266 |
| 2024-07-18 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 13,879,839 |
| 2024-07-17 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 13,309,711 |
| 2024-07-16 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 30,231,295 |
| 2024-07-15 | 1.310 | 1.310 | 1.220 | 1.250 | 1.250 | 71,424,824 |
| 2024-07-12 | 1.340 | 1.360 | 1.330 | 1.330 | 1.330 | 36,641,141 |
| 2024-07-11 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 36,017,232 |
| 2024-07-10 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 20,625,540 |
| 2024-07-09 | 1.320 | 1.330 | 1.280 | 1.310 | 1.310 | 29,563,335 |
| 2024-07-08 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 15,355,576 |
| 2024-07-05 | 1.330 | 1.360 | 1.310 | 1.340 | 1.340 | 22,493,889 |
| 2024-07-04 | 1.370 | 1.380 | 1.330 | 1.330 | 1.330 | 28,954,619 |
| 2024-07-03 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 17,695,414 |
| 2024-07-02 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 22,207,029 |
| 2024-07-01 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 23,722,743 |
| 2024-06-28 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 20,865,666 |
| 2024-06-27 | 1.350 | 1.380 | 1.330 | 1.330 | 1.330 | 27,815,313 |
| 2024-06-26 | 1.320 | 1.360 | 1.300 | 1.360 | 1.360 | 29,914,038 |
| 2024-06-25 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 24,881,085 |
| 2024-06-24 | 1.340 | 1.350 | 1.300 | 1.320 | 1.320 | 33,889,372 |
| 2024-06-21 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 18,615,100 |
| 2024-06-20 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 25,312,746 |
| 2024-06-19 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 16,494,880 |
| 2024-06-18 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 21,233,961 |
| 2024-06-17 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 21,056,699 |
| 2024-06-14 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 21,436,313 |
| 2024-06-13 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 24,854,361 |
| 2024-06-12 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 27,711,171 |
| 2024-06-11 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 23,293,600 |
| 2024-06-07 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 34,229,745 |
| 2024-06-06 | 1.400 | 1.420 | 1.340 | 1.360 | 1.360 | 57,181,134 |
| 2024-06-05 | 1.390 | 1.480 | 1.380 | 1.420 | 1.420 | 47,032,993 |
| 2024-06-04 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 32,751,715 |
| 2024-06-03 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 39,719,707 |
| 2024-05-31 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 28,021,517 |
| 2024-05-30 | 1.450 | 1.470 | 1.440 | 1.440 | 1.440 | 27,661,543 |
| 2024-05-29 | 1.460 | 1.470 | 1.410 | 1.450 | 1.450 | 46,610,752 |
| 2024-05-28 | 1.500 | 1.510 | 1.450 | 1.470 | 1.470 | 37,976,557 |
| 2024-05-27 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 20,185,534 |
| 2024-05-24 | 1.480 | 1.510 | 1.470 | 1.490 | 1.490 | 32,677,163 |
| 2024-05-23 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 38,855,984 |
| 2024-05-22 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 41,977,355 |
| 2024-05-21 | 1.520 | 1.540 | 1.500 | 1.530 | 1.530 | 30,149,372 |
| 2024-05-20 | 1.570 | 1.590 | 1.520 | 1.520 | 1.520 | 56,593,910 |
| 2024-05-17 | 1.570 | 1.590 | 1.530 | 1.550 | 1.550 | 54,272,744 |
| 2024-05-16 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 58,029,876 |
| 2024-05-15 | 1.490 | 1.640 | 1.490 | 1.590 | 1.590 | 119,362,480 |
| 2024-05-14 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 30,859,675 |
| 2024-05-13 | 1.500 | 1.520 | 1.460 | 1.490 | 1.490 | 39,951,892 |
| 2024-05-10 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 43,300,559 |
| 2024-05-09 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 32,241,114 |
| 2024-05-08 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 28,545,952 |
| 2024-05-07 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 43,235,620 |
| 2024-05-06 | 1.560 | 1.590 | 1.540 | 1.550 | 1.550 | 59,212,977 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.