Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1.440 | 1.470 | 1.420 | 1.460 | 1.460 | 39,516,935 |
| 2024-01-24 | 1.430 | 1.450 | 1.400 | 1.440 | 1.440 | 43,127,862 |
| 2024-01-23 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 32,505,991 |
| 2024-01-22 | 1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 41,887,023 |
| 2024-01-19 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 25,104,780 |
| 2024-01-18 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 47,048,334 |
| 2024-01-17 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 26,301,973 |
| 2024-01-16 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 42,086,777 |
| 2024-01-15 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 24,115,569 |
| 2024-01-12 | 1.540 | 1.580 | 1.530 | 1.530 | 1.530 | 60,253,846 |
| 2024-01-11 | 1.490 | 1.540 | 1.480 | 1.540 | 1.540 | 66,300,917 |
| 2024-01-10 | 1.500 | 1.530 | 1.470 | 1.500 | 1.500 | 50,967,616 |
| 2024-01-09 | 1.510 | 1.530 | 1.480 | 1.500 | 1.500 | 50,185,296 |
| 2024-01-08 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 43,955,332 |
| 2024-01-05 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 54,531,858 |
| 2024-01-04 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 50,011,900 |
| 2024-01-03 | 1.590 | 1.590 | 1.540 | 1.570 | 1.570 | 66,686,736 |
| 2024-01-02 | 1.590 | 1.630 | 1.570 | 1.590 | 1.590 | 61,726,986 |
| 2023-12-29 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 54,414,967 |
| 2023-12-28 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 63,777,364 |
| 2023-12-27 | 1.610 | 1.630 | 1.580 | 1.610 | 1.610 | 53,171,579 |
| 2023-12-26 | 1.650 | 1.670 | 1.610 | 1.620 | 1.620 | 42,467,282 |
| 2023-12-25 | 1.640 | 1.660 | 1.610 | 1.650 | 1.650 | 33,235,071 |
| 2023-12-22 | 1.670 | 1.700 | 1.630 | 1.640 | 1.640 | 52,664,512 |
| 2023-12-21 | 1.640 | 1.670 | 1.600 | 1.650 | 1.650 | 66,977,652 |
| 2023-12-20 | 1.680 | 1.710 | 1.640 | 1.640 | 1.640 | 65,602,783 |
| 2023-12-19 | 1.750 | 1.760 | 1.640 | 1.680 | 1.680 | 91,136,639 |
| 2023-12-18 | 1.780 | 1.810 | 1.740 | 1.750 | 1.750 | 57,136,349 |
| 2023-12-15 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 51,798,605 |
| 2023-12-14 | 1.790 | 1.810 | 1.750 | 1.760 | 1.760 | 61,380,606 |
| 2023-12-13 | 1.780 | 1.840 | 1.770 | 1.790 | 1.790 | 76,603,238 |
| 2023-12-12 | 1.790 | 1.810 | 1.770 | 1.790 | 1.790 | 35,293,275 |
| 2023-12-11 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 53,988,857 |
| 2023-12-08 | 1.750 | 1.780 | 1.740 | 1.740 | 1.740 | 38,569,230 |
| 2023-12-07 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 31,007,296 |
| 2023-12-06 | 1.730 | 1.780 | 1.730 | 1.760 | 1.760 | 46,956,171 |
| 2023-12-05 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 47,335,500 |
| 2023-12-04 | 1.810 | 1.840 | 1.780 | 1.780 | 1.780 | 64,022,238 |
| 2023-12-01 | 1.760 | 1.830 | 1.730 | 1.810 | 1.810 | 109,776,606 |
| 2023-11-30 | 1.780 | 1.800 | 1.740 | 1.750 | 1.750 | 98,592,155 |
| 2023-11-29 | 1.790 | 1.850 | 1.780 | 1.800 | 1.800 | 75,919,829 |
| 2023-11-28 | 1.830 | 1.850 | 1.780 | 1.800 | 1.800 | 98,885,976 |
| 2023-11-27 | 1.790 | 1.920 | 1.790 | 1.850 | 1.850 | 158,161,560 |
| 2023-11-24 | 1.800 | 1.830 | 1.770 | 1.780 | 1.780 | 101,402,328 |
| 2023-11-23 | 1.780 | 1.840 | 1.760 | 1.810 | 1.810 | 128,577,607 |
| 2023-11-22 | 1.770 | 1.810 | 1.750 | 1.790 | 1.790 | 136,606,016 |
| 2023-11-21 | 1.720 | 1.830 | 1.710 | 1.770 | 1.770 | 168,083,674 |
| 2023-11-20 | 1.700 | 1.720 | 1.680 | 1.710 | 1.710 | 49,047,474 |
| 2023-11-17 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 65,931,278 |
| 2023-11-16 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 42,664,449 |
| 2023-11-15 | 1.710 | 1.730 | 1.680 | 1.710 | 1.710 | 65,185,435 |
| 2023-11-14 | 1.690 | 1.710 | 1.630 | 1.700 | 1.700 | 137,246,797 |
| 2023-11-13 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 67,211,583 |
| 2023-11-10 | 1.730 | 1.770 | 1.710 | 1.760 | 1.760 | 74,004,618 |
| 2023-11-09 | 1.780 | 1.790 | 1.730 | 1.740 | 1.740 | 104,068,202 |
| 2023-11-08 | 1.750 | 1.850 | 1.750 | 1.780 | 1.780 | 185,767,832 |
| 2023-11-07 | 1.730 | 1.790 | 1.720 | 1.760 | 1.760 | 139,975,704 |
| 2023-11-06 | 1.660 | 1.820 | 1.640 | 1.750 | 1.750 | 195,221,548 |
| 2023-11-03 | 1.640 | 1.660 | 1.620 | 1.660 | 1.660 | 77,868,960 |
| 2023-11-02 | 1.680 | 1.690 | 1.630 | 1.640 | 1.640 | 84,458,250 |
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.