Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.570 | 1.600 | 1.520 | 1.530 | 1.530 | 65,611,563 |
| 2024-04-29 | 1.430 | 1.540 | 1.430 | 1.530 | 1.530 | 76,647,075 |
| 2024-04-26 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 26,871,894 |
| 2024-04-25 | 1.400 | 1.450 | 1.390 | 1.430 | 1.430 | 41,150,493 |
| 2024-04-24 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 29,508,967 |
| 2024-04-23 | 1.340 | 1.380 | 1.330 | 1.370 | 1.370 | 28,176,401 |
| 2024-04-22 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 25,790,846 |
| 2024-04-19 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 23,688,404 |
| 2024-04-18 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 34,932,017 |
| 2024-04-17 | 1.320 | 1.400 | 1.320 | 1.380 | 1.380 | 50,669,328 |
| 2024-04-16 | 1.410 | 1.410 | 1.300 | 1.320 | 1.320 | 59,926,402 |
| 2024-04-15 | 1.480 | 1.490 | 1.380 | 1.430 | 1.430 | 60,638,292 |
| 2024-04-12 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 31,148,191 |
| 2024-04-11 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 33,279,937 |
| 2024-04-10 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 35,756,344 |
| 2024-04-09 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 34,114,954 |
| 2024-04-08 | 1.550 | 1.580 | 1.530 | 1.540 | 1.540 | 40,565,654 |
| 2024-04-03 | 1.570 | 1.580 | 1.520 | 1.550 | 1.550 | 53,197,137 |
| 2024-04-02 | 1.610 | 1.620 | 1.560 | 1.580 | 1.580 | 61,527,169 |
| 2024-04-01 | 1.640 | 1.650 | 1.600 | 1.610 | 1.610 | 48,141,979 |
| 2024-03-29 | 1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 33,417,092 |
| 2024-03-28 | 1.540 | 1.590 | 1.530 | 1.570 | 1.570 | 52,513,891 |
| 2024-03-27 | 1.610 | 1.620 | 1.530 | 1.540 | 1.540 | 69,827,811 |
| 2024-03-26 | 1.590 | 1.670 | 1.590 | 1.620 | 1.620 | 77,147,592 |
| 2024-03-25 | 1.690 | 1.730 | 1.610 | 1.610 | 1.610 | 110,067,452 |
| 2024-03-22 | 1.580 | 1.730 | 1.550 | 1.650 | 1.650 | 150,322,494 |
| 2024-03-21 | 1.520 | 1.650 | 1.500 | 1.600 | 1.600 | 149,016,336 |
| 2024-03-20 | 1.510 | 1.550 | 1.490 | 1.510 | 1.510 | 77,499,210 |
| 2024-03-19 | 1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 107,782,927 |
| 2024-03-18 | 1.560 | 1.610 | 1.520 | 1.560 | 1.560 | 232,918,528 |
| 2024-03-15 | 1.410 | 1.550 | 1.410 | 1.550 | 1.550 | 167,763,871 |
| 2024-03-14 | 1.520 | 1.540 | 1.410 | 1.410 | 1.410 | 194,608,000 |
| 2024-03-13 | 1.370 | 1.460 | 1.370 | 1.460 | 1.460 | 69,780,617 |
| 2024-03-12 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 52,223,337 |
| 2024-03-11 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 46,132,207 |
| 2024-03-08 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 26,738,092 |
| 2024-03-07 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 44,856,314 |
| 2024-03-06 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 36,866,034 |
| 2024-03-05 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 51,099,620 |
| 2024-03-04 | 1.330 | 1.340 | 1.280 | 1.290 | 1.290 | 64,991,840 |
| 2024-03-01 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 49,599,728 |
| 2024-02-29 | 1.300 | 1.360 | 1.290 | 1.350 | 1.350 | 54,185,791 |
| 2024-02-28 | 1.410 | 1.420 | 1.320 | 1.320 | 1.320 | 92,976,804 |
| 2024-02-27 | 1.350 | 1.410 | 1.340 | 1.410 | 1.410 | 78,914,023 |
| 2024-02-26 | 1.330 | 1.440 | 1.320 | 1.360 | 1.360 | 104,017,621 |
| 2024-02-23 | 1.300 | 1.330 | 1.280 | 1.320 | 1.320 | 59,937,420 |
| 2024-02-22 | 1.270 | 1.320 | 1.260 | 1.300 | 1.300 | 64,936,960 |
| 2024-02-21 | 1.230 | 1.310 | 1.220 | 1.280 | 1.280 | 73,117,674 |
| 2024-02-20 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 35,145,488 |
| 2024-02-19 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 52,417,263 |
| 2024-02-08 | 1.170 | 1.220 | 1.140 | 1.220 | 1.220 | 69,168,722 |
| 2024-02-07 | 1.220 | 1.260 | 1.150 | 1.170 | 1.170 | 74,000,479 |
| 2024-02-06 | 1.130 | 1.250 | 1.080 | 1.230 | 1.230 | 81,248,287 |
| 2024-02-05 | 1.240 | 1.250 | 1.140 | 1.160 | 1.160 | 80,912,840 |
| 2024-02-02 | 1.330 | 1.350 | 1.200 | 1.260 | 1.260 | 80,493,454 |
| 2024-02-01 | 1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 44,882,824 |
| 2024-01-31 | 1.400 | 1.410 | 1.360 | 1.360 | 1.360 | 42,679,541 |
| 2024-01-30 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 29,462,999 |
| 2024-01-29 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 44,196,667 |
| 2024-01-26 | 1.460 | 1.520 | 1.450 | 1.490 | 1.490 | 47,709,895 |
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.