Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 1.690 | 1.720 | 1.670 | 1.680 | 1.680 | 29,648,722 |
| 2022-08-04 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 33,803,113 |
| 2022-08-03 | 1.660 | 1.720 | 1.630 | 1.630 | 1.630 | 53,566,084 |
| 2022-08-02 | 1.750 | 1.760 | 1.680 | 1.680 | 1.680 | 80,625,660 |
| 2022-08-01 | 1.710 | 1.790 | 1.700 | 1.770 | 1.770 | 83,992,658 |
| 2022-07-29 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 36,458,803 |
| 2022-07-28 | 1.670 | 1.700 | 1.670 | 1.690 | 1.690 | 38,624,415 |
| 2022-07-27 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 50,078,163 |
| 2022-07-26 | 1.630 | 1.700 | 1.620 | 1.690 | 1.690 | 67,470,696 |
| 2022-07-25 | 1.610 | 1.650 | 1.600 | 1.630 | 1.630 | 40,064,288 |
| 2022-07-22 | 1.600 | 1.620 | 1.590 | 1.620 | 1.620 | 37,994,888 |
| 2022-07-21 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 26,615,719 |
| 2022-07-20 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 35,782,394 |
| 2022-07-19 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 22,982,857 |
| 2022-07-18 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 21,379,928 |
| 2022-07-15 | 1.570 | 1.590 | 1.550 | 1.570 | 1.570 | 34,207,023 |
| 2022-07-14 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 24,375,696 |
| 2022-07-13 | 1.560 | 1.590 | 1.550 | 1.580 | 1.580 | 24,727,581 |
| 2022-07-12 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 25,578,272 |
| 2022-07-11 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 33,731,371 |
| 2022-07-08 | 1.610 | 1.620 | 1.570 | 1.590 | 1.590 | 31,819,416 |
| 2022-07-07 | 1.590 | 1.630 | 1.580 | 1.620 | 1.620 | 32,978,755 |
| 2022-07-06 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 19,943,036 |
| 2022-07-05 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 24,221,056 |
| 2022-07-04 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 27,838,957 |
| 2022-07-01 | 1.560 | 1.630 | 1.550 | 1.610 | 1.610 | 41,425,591 |
| 2022-06-30 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 30,382,295 |
| 2022-06-29 | 1.580 | 1.590 | 1.530 | 1.540 | 1.540 | 48,240,940 |
| 2022-06-28 | 1.560 | 1.610 | 1.560 | 1.580 | 1.580 | 38,369,416 |
| 2022-06-27 | 1.600 | 1.620 | 1.560 | 1.560 | 1.560 | 69,226,845 |
| 2022-06-24 | 1.670 | 1.690 | 1.620 | 1.630 | 1.630 | 69,291,702 |
| 2022-06-23 | 1.750 | 1.750 | 1.660 | 1.690 | 1.690 | 79,276,838 |
| 2022-06-22 | 1.690 | 1.760 | 1.670 | 1.740 | 1.740 | 54,713,068 |
| 2022-06-21 | 1.740 | 1.750 | 1.670 | 1.690 | 1.690 | 61,740,320 |
| 2022-06-20 | 1.700 | 1.750 | 1.680 | 1.750 | 1.750 | 57,297,232 |
| 2022-06-17 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 47,039,128 |
| 2022-06-16 | 1.630 | 1.650 | 1.610 | 1.630 | 1.630 | 41,257,636 |
| 2022-06-15 | 1.640 | 1.730 | 1.630 | 1.650 | 1.650 | 82,316,926 |
| 2022-06-14 | 1.620 | 1.660 | 1.580 | 1.660 | 1.660 | 79,194,638 |
| 2022-06-13 | 1.600 | 1.640 | 1.560 | 1.580 | 1.580 | 66,627,094 |
| 2022-06-10 | 1.600 | 1.640 | 1.590 | 1.620 | 1.620 | 84,682,978 |
| 2022-06-09 | 1.610 | 1.670 | 1.610 | 1.660 | 1.660 | 143,090,289 |
| 2022-06-08 | 1.680 | 1.680 | 1.530 | 1.590 | 1.590 | 171,424,306 |
| 2022-06-07 | 1.570 | 1.600 | 1.550 | 1.600 | 1.600 | 40,333,955 |
| 2022-06-06 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 107,720,797 |
| 2022-06-02 | 1.400 | 1.460 | 1.390 | 1.450 | 1.450 | 73,178,408 |
| 2022-06-01 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 25,774,212 |
| 2022-05-31 | 1.390 | 1.430 | 1.370 | 1.410 | 1.410 | 33,086,661 |
| 2022-05-30 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 18,541,114 |
| 2022-05-27 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 30,952,467 |
| 2022-05-26 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 26,493,506 |
| 2022-05-25 | 1.400 | 1.420 | 1.360 | 1.410 | 1.410 | 39,719,042 |
| 2022-05-24 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 48,205,231 |
| 2022-05-23 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 37,829,812 |
| 2022-05-20 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 64,560,114 |
| 2022-05-19 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 22,425,946 |
| 2022-05-18 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 20,126,206 |
| 2022-05-17 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 22,514,490 |
| 2022-05-16 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 24,547,799 |
| 2022-05-13 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 22,738,859 |
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.