Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.740	1.760	1.710	1.720	1.720	168,862,694
2023-08-01	1.790	1.850	1.730	1.760	1.760	250,921,695
2023-07-31	1.770	1.850	1.720	1.830	1.830	343,806,309
2023-07-28	1.860	1.950	1.750	1.770	1.770	453,760,771
2023-07-27	1.700	1.840	1.660	1.840	1.840	330,661,297
2023-07-26	1.520	1.670	1.520	1.670	1.670	326,009,082
2023-07-25	1.510	1.550	1.500	1.520	1.520	83,408,166
2023-07-24	1.530	1.580	1.500	1.510	1.510	68,024,251
2023-07-21	1.470	1.540	1.460	1.530	1.530	85,161,393
2023-07-20	1.460	1.500	1.450	1.480	1.480	42,474,717
2023-07-19	1.460	1.480	1.450	1.470	1.470	27,074,986
2023-07-18	1.450	1.490	1.440	1.470	1.470	35,323,496
2023-07-17	1.480	1.480	1.430	1.460	1.460	43,389,040
2023-07-14	1.490	1.500	1.480	1.490	1.490	25,517,829
2023-07-13	1.500	1.510	1.480	1.500	1.500	46,419,510
2023-07-12	1.510	1.580	1.500	1.520	1.520	76,937,982
2023-07-11	1.490	1.510	1.480	1.510	1.510	27,361,024
2023-07-10	1.510	1.510	1.480	1.490	1.490	29,438,440
2023-07-07	1.510	1.530	1.500	1.510	1.510	34,160,881
2023-07-06	1.510	1.520	1.490	1.520	1.520	29,370,268
2023-07-05	1.540	1.540	1.500	1.510	1.510	48,651,798
2023-07-04	1.540	1.620	1.530	1.540	1.540	71,113,685
2023-07-03	1.530	1.560	1.530	1.540	1.540	48,854,880
2023-06-30	1.510	1.530	1.490	1.530	1.530	27,640,730
2023-06-29	1.490	1.550	1.480	1.520	1.520	40,335,673
2023-06-28	1.480	1.510	1.440	1.490	1.490	40,390,974
2023-06-27	1.480	1.490	1.460	1.490	1.490	22,778,591
2023-06-26	1.520	1.520	1.470	1.480	1.480	33,216,555
2023-06-21	1.520	1.550	1.510	1.520	1.520	19,942,970
2023-06-20	1.550	1.550	1.520	1.530	1.530	18,167,623
2023-06-19	1.550	1.590	1.540	1.550	1.550	28,406,471
2023-06-16	1.540	1.560	1.540	1.550	1.550	20,660,540
2023-06-15	1.530	1.560	1.520	1.550	1.550	21,342,685
2023-06-14	1.570	1.570	1.530	1.540	1.540	23,374,227
2023-06-13	1.540	1.580	1.530	1.560	1.560	27,557,087
2023-06-12	1.560	1.650	1.540	1.550	1.550	43,597,246
2023-06-09	1.540	1.550	1.510	1.520	1.520	17,816,722
2023-06-08	1.550	1.550	1.520	1.540	1.540	17,192,182
2023-06-07	1.540	1.570	1.530	1.550	1.550	16,708,879
2023-06-06	1.570	1.570	1.540	1.540	1.540	25,724,530
2023-06-05	1.600	1.600	1.560	1.570	1.570	28,455,597
2023-06-02	1.600	1.610	1.570	1.600	1.600	42,643,064
2023-06-01	1.640	1.640	1.580	1.600	1.600	86,259,727
2023-05-31	1.530	1.680	1.530	1.670	1.670	121,034,313
2023-05-30	1.580	1.580	1.500	1.530	1.530	68,129,723
2023-05-29	1.620	1.620	1.570	1.580	1.580	39,013,849
2023-05-26	1.610	1.620	1.600	1.620	1.620	17,133,555
2023-05-25	1.600	1.620	1.600	1.610	1.610	21,735,462
2023-05-24	1.620	1.620	1.600	1.600	1.600	18,041,201
2023-05-23	1.590	1.640	1.580	1.620	1.620	37,501,456
2023-05-22	1.620	1.620	1.590	1.590	1.590	26,976,791
2023-05-19	1.600	1.650	1.590	1.620	1.620	32,753,968
2023-05-18	1.630	1.680	1.590	1.620	1.620	55,782,248
2023-05-17	1.720	1.720	1.560	1.640	1.640	94,984,699
2023-05-16	1.780	1.780	1.720	1.730	1.730	73,629,321
2023-05-15	1.780	1.790	1.770	1.790	1.790	25,385,361
2023-05-12	1.780	1.810	1.780	1.790	1.790	37,023,412
2023-05-11	1.790	1.800	1.770	1.780	1.780	36,817,623
2023-05-10	1.780	1.790	1.750	1.790	1.790	40,597,300
2023-05-09	1.780	1.810	1.770	1.770	1.770	51,044,846

← NewerPage 14 of 21 · 1,220 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.