Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	1.880	1.910	1.870	1.910	1.910	52,236,760
2023-02-06	1.870	1.900	1.860	1.890	1.890	37,303,593
2023-02-03	1.890	1.890	1.860	1.880	1.880	33,049,010
2023-02-02	1.910	1.910	1.880	1.890	1.890	44,294,685
2023-02-01	1.930	1.930	1.890	1.910	1.910	48,098,529
2023-01-31	1.880	1.930	1.870	1.920	1.920	64,493,987
2023-01-30	1.910	1.940	1.900	1.910	1.910	73,797,203
2023-01-20	1.820	1.890	1.820	1.880	1.880	63,655,919
2023-01-19	1.820	1.850	1.810	1.820	1.820	40,108,102
2023-01-18	1.820	1.850	1.810	1.830	1.830	33,040,964
2023-01-17	1.870	1.870	1.820	1.820	1.820	48,053,387
2023-01-16	1.870	1.880	1.850	1.860	1.860	42,837,909
2023-01-13	1.920	1.920	1.860	1.870	1.870	60,215,192
2023-01-12	1.970	2.020	1.910	1.910	1.910	118,433,491
2023-01-11	1.890	1.980	1.870	1.920	1.920	93,217,495
2023-01-10	1.900	1.910	1.880	1.880	1.880	22,924,195
2023-01-09	1.900	1.920	1.870	1.900	1.900	48,660,573
2023-01-06	1.890	1.940	1.880	1.890	1.890	64,335,972
2023-01-05	1.860	1.900	1.850	1.890	1.890	57,747,124
2023-01-04	1.830	1.870	1.820	1.850	1.850	38,335,873
2023-01-03	1.830	1.850	1.800	1.840	1.840	49,464,883
2022-12-30	1.760	1.860	1.760	1.850	1.850	97,838,021
2022-12-29	1.810	1.820	1.750	1.750	1.750	73,431,595
2022-12-28	1.810	1.850	1.790	1.820	1.820	59,498,585
2022-12-27	1.840	1.840	1.800	1.820	1.820	48,233,363
2022-12-26	1.850	1.860	1.830	1.840	1.840	40,164,398
2022-12-23	1.860	1.890	1.840	1.850	1.850	43,732,120
2022-12-22	1.900	1.920	1.870	1.870	1.870	50,910,402
2022-12-21	1.960	1.980	1.900	1.910	1.910	77,387,772
2022-12-20	1.890	1.990	1.860	1.980	1.980	118,040,305
2022-12-19	1.890	1.930	1.880	1.900	1.900	53,441,378
2022-12-16	1.900	1.910	1.870	1.880	1.880	56,326,984
2022-12-15	1.880	1.990	1.860	1.920	1.920	97,028,611
2022-12-14	1.910	1.920	1.870	1.890	1.890	76,220,813
2022-12-13	1.920	1.940	1.910	1.920	1.920	47,250,069
2022-12-12	1.950	1.950	1.910	1.920	1.920	58,667,283
2022-12-09	1.950	1.970	1.940	1.950	1.950	59,867,133
2022-12-08	1.970	1.990	1.940	1.950	1.950	79,183,974
2022-12-07	1.990	2.000	1.960	1.970	1.970	65,537,851
2022-12-06	2.000	2.010	1.980	1.990	1.990	53,912,314
2022-12-05	2.040	2.060	2.000	2.010	2.010	84,802,378
2022-12-02	1.970	2.000	1.940	1.990	1.990	84,545,962
2022-12-01	2.030	2.040	1.970	1.970	1.970	128,789,382
2022-11-30	2.020	2.070	2.000	2.030	2.030	128,113,508
2022-11-29	2.020	2.040	1.990	2.030	2.030	125,917,145
2022-11-28	1.980	2.140	1.950	2.050	2.050	205,188,225
2022-11-25	1.940	1.970	1.920	1.970	1.970	93,546,365
2022-11-24	1.940	1.970	1.930	1.940	1.940	84,262,233
2022-11-23	1.980	1.980	1.910	1.930	1.930	121,585,928
2022-11-22	1.990	2.030	1.970	1.970	1.970	105,176,379
2022-11-21	2.020	2.050	1.960	2.000	2.000	153,877,078
2022-11-18	2.040	2.080	2.020	2.030	2.030	154,822,837
2022-11-17	2.090	2.100	2.020	2.050	2.050	169,602,844
2022-11-16	2.110	2.130	2.020	2.070	2.070	280,904,834
2022-11-15	2.080	2.180	2.070	2.140	2.140	257,642,957
2022-11-14	2.310	2.340	2.130	2.130	2.130	410,868,753
2022-11-11	2.680	2.680	2.310	2.370	2.370	793,326,085
2022-11-10	2.440	2.440	2.440	2.440	2.440	12,779,445
2022-11-09	2.220	2.220	2.220	2.220	2.220	16,987,405
2022-11-08	2.020	2.020	2.020	2.020	2.020	0

← NewerPage 16 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.