Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.830	1.840	1.780	1.780	1.780	82,763,793
2023-05-05	1.860	1.860	1.820	1.830	1.830	45,585,381
2023-05-04	1.900	1.910	1.840	1.860	1.860	69,321,396
2023-04-28	1.810	1.890	1.810	1.870	1.870	96,434,628
2023-04-27	1.790	1.810	1.790	1.810	1.810	34,972,126
2023-04-26	1.780	1.800	1.770	1.790	1.790	15,807,890
2023-04-25	1.790	1.800	1.770	1.780	1.780	27,711,850
2023-04-24	1.800	1.810	1.780	1.790	1.790	35,919,289
2023-04-21	1.860	1.860	1.800	1.800	1.800	45,509,704
2023-04-20	1.820	1.860	1.820	1.850	1.850	55,331,980
2023-04-19	1.810	1.850	1.800	1.830	1.830	41,178,429
2023-04-18	1.820	1.830	1.800	1.810	1.810	18,302,785
2023-04-17	1.800	1.830	1.790	1.820	1.820	40,195,521
2023-04-14	1.800	1.810	1.780	1.800	1.800	27,938,488
2023-04-13	1.790	1.820	1.780	1.790	1.790	30,404,786
2023-04-12	1.790	1.800	1.780	1.790	1.790	21,237,006
2023-04-11	1.800	1.800	1.780	1.790	1.790	16,493,164
2023-04-10	1.820	1.830	1.790	1.790	1.790	35,371,237
2023-04-07	1.800	1.840	1.790	1.820	1.820	44,786,218
2023-04-06	1.780	1.810	1.780	1.790	1.790	30,821,099
2023-04-04	1.810	1.810	1.770	1.780	1.780	31,618,950
2023-04-03	1.800	1.810	1.790	1.810	1.810	23,990,895
2023-03-31	1.800	1.810	1.790	1.800	1.800	22,084,002
2023-03-30	1.800	1.810	1.790	1.800	1.800	22,712,219
2023-03-29	1.810	1.820	1.790	1.790	1.790	25,315,846
2023-03-28	1.820	1.820	1.800	1.810	1.810	28,640,445
2023-03-27	1.840	1.840	1.810	1.820	1.820	33,577,945
2023-03-24	1.820	1.840	1.820	1.840	1.840	25,639,010
2023-03-23	1.850	1.850	1.820	1.830	1.830	34,419,100
2023-03-22	1.840	1.850	1.830	1.850	1.850	22,033,515
2023-03-21	1.840	1.850	1.820	1.840	1.840	37,597,391
2023-03-20	1.830	1.860	1.830	1.840	1.840	31,390,720
2023-03-17	1.850	1.860	1.830	1.830	1.830	39,454,184
2023-03-16	1.880	1.880	1.840	1.850	1.850	41,938,861
2023-03-15	1.870	1.900	1.860	1.880	1.880	41,244,011
2023-03-14	1.880	1.900	1.850	1.870	1.870	55,239,524
2023-03-13	1.910	1.920	1.870	1.890	1.890	84,157,343
2023-03-10	1.830	1.990	1.830	1.940	1.940	197,602,320
2023-03-09	1.820	1.850	1.810	1.840	1.840	56,255,787
2023-03-08	1.810	1.820	1.800	1.810	1.810	16,347,681
2023-03-07	1.810	1.840	1.800	1.810	1.810	32,674,096
2023-03-06	1.810	1.820	1.800	1.810	1.810	20,669,589
2023-03-03	1.810	1.820	1.800	1.810	1.810	19,746,037
2023-03-02	1.820	1.830	1.810	1.810	1.810	26,492,873
2023-03-01	1.820	1.830	1.810	1.820	1.820	18,824,163
2023-02-28	1.820	1.830	1.800	1.820	1.820	26,533,588
2023-02-27	1.820	1.860	1.800	1.830	1.830	45,644,975
2023-02-24	1.840	1.850	1.810	1.810	1.810	27,199,329
2023-02-23	1.820	1.860	1.810	1.840	1.840	46,919,853
2023-02-22	1.810	1.820	1.800	1.810	1.810	23,918,434
2023-02-21	1.820	1.830	1.810	1.820	1.820	22,572,704
2023-02-20	1.810	1.820	1.780	1.820	1.820	33,967,391
2023-02-17	1.840	1.840	1.810	1.810	1.810	45,598,571
2023-02-16	1.870	1.890	1.830	1.840	1.840	59,872,859
2023-02-15	1.860	1.870	1.850	1.860	1.860	26,249,153
2023-02-14	1.890	1.890	1.860	1.860	1.860	39,675,394
2023-02-13	1.880	1.890	1.870	1.880	1.880	30,382,156
2023-02-10	1.900	1.900	1.880	1.880	1.880	39,540,854
2023-02-09	1.920	1.930	1.890	1.900	1.900	46,388,887
2023-02-08	1.910	1.960	1.910	1.910	1.910	83,389,264

← NewerPage 15 of 21 · 1,212 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.