Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.680	1.690	1.630	1.640	1.640	84,458,250
2023-11-01	1.680	1.730	1.650	1.690	1.690	113,649,416
2023-10-31	1.670	1.750	1.650	1.660	1.660	151,678,272
2023-10-30	1.790	1.810	1.680	1.690	1.690	187,882,239
2023-10-27	1.710	1.830	1.670	1.770	1.770	257,287,537
2023-10-26	1.700	1.750	1.630	1.700	1.700	286,527,050
2023-10-25	1.520	1.670	1.520	1.670	1.670	148,707,814
2023-10-24	1.490	1.540	1.490	1.520	1.520	71,119,813
2023-10-23	1.510	1.520	1.480	1.490	1.490	72,825,387
2023-10-20	1.500	1.550	1.490	1.520	1.520	89,389,738
2023-10-19	1.590	1.590	1.520	1.520	1.520	122,900,103
2023-10-18	1.600	1.670	1.560	1.620	1.620	158,138,486
2023-10-17	1.640	1.670	1.590	1.600	1.600	200,951,271
2023-10-16	1.760	1.830	1.660	1.710	1.710	414,657,138
2023-10-13	1.540	1.660	1.520	1.660	1.660	115,472,591
2023-10-12	1.470	1.550	1.460	1.510	1.510	89,961,765
2023-10-11	1.450	1.470	1.440	1.450	1.450	36,715,723
2023-10-10	1.460	1.470	1.440	1.450	1.450	26,383,134
2023-10-09	1.450	1.480	1.450	1.450	1.450	46,929,033
2023-09-28	1.430	1.470	1.430	1.460	1.460	45,159,362
2023-09-27	1.440	1.450	1.430	1.430	1.430	22,813,881
2023-09-26	1.440	1.450	1.430	1.440	1.440	25,060,398
2023-09-25	1.450	1.460	1.430	1.440	1.440	30,170,600
2023-09-22	1.440	1.470	1.440	1.460	1.460	35,572,410
2023-09-21	1.450	1.460	1.440	1.440	1.440	28,358,820
2023-09-20	1.470	1.470	1.450	1.450	1.450	24,454,727
2023-09-19	1.490	1.490	1.460	1.470	1.470	43,674,023
2023-09-18	1.470	1.510	1.460	1.500	1.500	44,579,422
2023-09-15	1.460	1.480	1.450	1.480	1.480	42,494,880
2023-09-14	1.480	1.480	1.450	1.460	1.460	48,781,094
2023-09-13	1.500	1.500	1.470	1.480	1.480	43,307,902
2023-09-12	1.490	1.520	1.480	1.500	1.500	45,075,805
2023-09-11	1.490	1.500	1.470	1.490	1.490	42,827,446
2023-09-08	1.490	1.500	1.470	1.490	1.490	51,686,311
2023-09-07	1.520	1.530	1.490	1.500	1.500	48,698,300
2023-09-06	1.520	1.540	1.510	1.520	1.520	42,462,917
2023-09-05	1.550	1.550	1.520	1.520	1.520	37,526,041
2023-09-04	1.520	1.550	1.510	1.550	1.550	66,490,237
2023-09-01	1.510	1.540	1.490	1.510	1.510	47,896,148
2023-08-31	1.530	1.530	1.500	1.510	1.510	45,162,922
2023-08-30	1.570	1.590	1.520	1.530	1.530	75,526,275
2023-08-29	1.500	1.580	1.490	1.570	1.570	98,978,604
2023-08-28	1.550	1.570	1.510	1.510	1.510	101,774,273
2023-08-25	1.510	1.540	1.480	1.490	1.490	64,061,303
2023-08-24	1.530	1.540	1.500	1.520	1.520	51,592,948
2023-08-23	1.550	1.550	1.520	1.520	1.520	47,082,649
2023-08-22	1.570	1.580	1.520	1.560	1.560	72,157,379
2023-08-21	1.610	1.620	1.560	1.570	1.570	60,171,429
2023-08-18	1.630	1.650	1.600	1.600	1.600	78,114,746
2023-08-17	1.580	1.670	1.570	1.630	1.630	119,402,228
2023-08-16	1.560	1.630	1.550	1.580	1.580	87,985,684
2023-08-15	1.600	1.600	1.550	1.570	1.570	58,144,338
2023-08-14	1.620	1.620	1.580	1.600	1.600	76,545,810
2023-08-11	1.610	1.670	1.600	1.630	1.630	97,017,506
2023-08-10	1.630	1.650	1.600	1.610	1.610	72,791,177
2023-08-09	1.650	1.680	1.630	1.640	1.640	74,093,418
2023-08-08	1.670	1.700	1.650	1.660	1.660	86,654,691
2023-08-07	1.680	1.700	1.660	1.670	1.670	74,677,882
2023-08-04	1.730	1.740	1.670	1.680	1.680	130,967,057
2023-08-03	1.730	1.780	1.690	1.730	1.730	166,099,936

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.