Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1.970 | 2.020 | 1.940 | 2.020 | 2.020 | 168,555,973 |
| 2022-11-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 16,506,806 |
| 2022-11-03 | 1.750 | 1.840 | 1.750 | 1.830 | 1.830 | 96,590,174 |
| 2022-11-02 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 37,823,835 |
| 2022-11-01 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 42,242,177 |
| 2022-10-31 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 41,470,598 |
| 2022-10-28 | 1.730 | 1.740 | 1.660 | 1.680 | 1.680 | 60,659,963 |
| 2022-10-27 | 1.780 | 1.800 | 1.720 | 1.730 | 1.730 | 79,407,846 |
| 2022-10-26 | 1.710 | 1.750 | 1.710 | 1.730 | 1.730 | 41,006,342 |
| 2022-10-25 | 1.760 | 1.770 | 1.700 | 1.730 | 1.730 | 67,545,451 |
| 2022-10-24 | 1.740 | 1.750 | 1.710 | 1.750 | 1.750 | 79,152,742 |
| 2022-10-21 | 1.690 | 1.750 | 1.680 | 1.730 | 1.730 | 86,602,481 |
| 2022-10-20 | 1.650 | 1.700 | 1.640 | 1.680 | 1.680 | 49,120,655 |
| 2022-10-19 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 35,094,132 |
| 2022-10-18 | 1.670 | 1.700 | 1.650 | 1.680 | 1.680 | 35,962,917 |
| 2022-10-17 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 24,121,872 |
| 2022-10-14 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 26,708,791 |
| 2022-10-13 | 1.670 | 1.680 | 1.630 | 1.660 | 1.660 | 35,989,395 |
| 2022-10-12 | 1.610 | 1.680 | 1.600 | 1.670 | 1.670 | 58,792,237 |
| 2022-10-11 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 61,292,859 |
| 2022-10-10 | 1.520 | 1.570 | 1.520 | 1.530 | 1.530 | 34,310,312 |
| 2022-09-30 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 20,261,678 |
| 2022-09-29 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 21,601,447 |
| 2022-09-28 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 23,279,669 |
| 2022-09-27 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 26,053,567 |
| 2022-09-26 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 32,279,064 |
| 2022-09-23 | 1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 33,651,258 |
| 2022-09-22 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 16,213,154 |
| 2022-09-21 | 1.540 | 1.550 | 1.510 | 1.550 | 1.550 | 19,988,542 |
| 2022-09-20 | 1.500 | 1.570 | 1.500 | 1.550 | 1.550 | 38,721,092 |
| 2022-09-19 | 1.560 | 1.570 | 1.480 | 1.500 | 1.500 | 41,172,002 |
| 2022-09-16 | 1.590 | 1.600 | 1.560 | 1.560 | 1.560 | 26,251,790 |
| 2022-09-15 | 1.630 | 1.640 | 1.570 | 1.610 | 1.610 | 41,541,633 |
| 2022-09-14 | 1.640 | 1.650 | 1.610 | 1.630 | 1.630 | 32,591,377 |
| 2022-09-13 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 32,170,885 |
| 2022-09-09 | 1.640 | 1.680 | 1.640 | 1.670 | 1.670 | 32,199,414 |
| 2022-09-08 | 1.590 | 1.640 | 1.580 | 1.630 | 1.630 | 47,134,941 |
| 2022-09-07 | 1.670 | 1.680 | 1.600 | 1.620 | 1.620 | 73,972,948 |
| 2022-09-06 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 41,599,875 |
| 2022-09-05 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 27,642,548 |
| 2022-09-02 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 36,665,995 |
| 2022-09-01 | 1.710 | 1.720 | 1.670 | 1.680 | 1.680 | 45,065,087 |
| 2022-08-31 | 1.760 | 1.770 | 1.710 | 1.720 | 1.720 | 51,467,198 |
| 2022-08-30 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 44,620,723 |
| 2022-08-29 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 46,596,631 |
| 2022-08-26 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 92,175,441 |
| 2022-08-25 | 1.790 | 1.850 | 1.780 | 1.830 | 1.830 | 80,786,290 |
| 2022-08-24 | 1.740 | 1.840 | 1.730 | 1.780 | 1.780 | 101,017,979 |
| 2022-08-23 | 1.720 | 1.780 | 1.710 | 1.750 | 1.750 | 59,210,395 |
| 2022-08-22 | 1.720 | 1.730 | 1.700 | 1.720 | 1.720 | 24,183,600 |
| 2022-08-19 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 21,567,417 |
| 2022-08-18 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 31,535,294 |
| 2022-08-17 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 39,625,417 |
| 2022-08-16 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 33,927,342 |
| 2022-08-15 | 1.650 | 1.720 | 1.650 | 1.710 | 1.710 | 45,498,542 |
| 2022-08-12 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 19,653,967 |
| 2022-08-11 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 26,369,379 |
| 2022-08-10 | 1.640 | 1.670 | 1.630 | 1.650 | 1.650 | 29,749,514 |
| 2022-08-09 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 39,379,374 |
| 2022-08-08 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 41,014,050 |
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.