Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 31,630,720 |
| 2022-05-11 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 46,324,574 |
| 2022-05-10 | 1.400 | 1.440 | 1.380 | 1.400 | 1.400 | 41,260,795 |
| 2022-05-09 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 30,296,100 |
| 2022-05-06 | 1.420 | 1.460 | 1.390 | 1.410 | 1.410 | 55,766,380 |
| 2022-05-05 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 80,428,162 |
| 2022-04-29 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 37,245,220 |
| 2022-04-28 | 1.350 | 1.390 | 1.340 | 1.340 | 1.340 | 32,792,996 |
| 2022-04-27 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 38,928,259 |
| 2022-04-26 | 1.350 | 1.410 | 1.320 | 1.360 | 1.360 | 33,772,937 |
| 2022-04-25 | 1.390 | 1.410 | 1.350 | 1.350 | 1.350 | 41,030,265 |
| 2022-04-22 | 1.340 | 1.420 | 1.320 | 1.410 | 1.410 | 46,396,036 |
| 2022-04-21 | 1.380 | 1.390 | 1.340 | 1.350 | 1.350 | 29,697,962 |
| 2022-04-20 | 1.420 | 1.430 | 1.380 | 1.390 | 1.390 | 33,601,824 |
| 2022-04-19 | 1.430 | 1.460 | 1.410 | 1.420 | 1.420 | 33,142,089 |
| 2022-04-18 | 1.430 | 1.490 | 1.410 | 1.440 | 1.440 | 49,416,906 |
| 2022-04-15 | 1.420 | 1.480 | 1.390 | 1.430 | 1.430 | 81,941,027 |
| 2022-04-14 | 1.350 | 1.420 | 1.340 | 1.420 | 1.420 | 76,655,150 |
| 2022-04-13 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 23,720,563 |
| 2022-04-12 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 29,950,695 |
| 2022-04-11 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 34,930,238 |
| 2022-04-08 | 1.380 | 1.390 | 1.330 | 1.380 | 1.380 | 40,981,279 |
| 2022-04-07 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 30,497,322 |
| 2022-04-06 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 34,904,109 |
| 2022-04-01 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 29,510,447 |
| 2022-03-31 | 1.400 | 1.430 | 1.380 | 1.400 | 1.400 | 37,280,683 |
| 2022-03-30 | 1.350 | 1.430 | 1.340 | 1.410 | 1.410 | 51,875,162 |
| 2022-03-29 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 57,353,838 |
| 2022-03-28 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 43,395,486 |
| 2022-03-25 | 1.430 | 1.470 | 1.410 | 1.430 | 1.430 | 51,664,096 |
| 2022-03-24 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 67,872,884 |
| 2022-03-23 | 1.480 | 1.510 | 1.470 | 1.480 | 1.480 | 48,961,821 |
| 2022-03-22 | 1.490 | 1.520 | 1.460 | 1.490 | 1.490 | 59,258,583 |
| 2022-03-21 | 1.520 | 1.550 | 1.480 | 1.500 | 1.500 | 68,126,549 |
| 2022-03-18 | 1.520 | 1.550 | 1.500 | 1.530 | 1.530 | 74,977,370 |
| 2022-03-17 | 1.530 | 1.590 | 1.510 | 1.550 | 1.550 | 94,578,243 |
| 2022-03-16 | 1.570 | 1.600 | 1.520 | 1.530 | 1.530 | 160,536,262 |
| 2022-03-15 | 1.530 | 1.600 | 1.500 | 1.600 | 1.600 | 208,796,890 |
| 2022-03-14 | 1.460 | 1.550 | 1.420 | 1.520 | 1.520 | 140,363,426 |
| 2022-03-11 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 105,499,241 |
| 2022-03-10 | 1.570 | 1.590 | 1.500 | 1.550 | 1.550 | 104,994,838 |
| 2022-03-09 | 1.680 | 1.680 | 1.560 | 1.570 | 1.570 | 156,335,382 |
| 2022-03-08 | 1.660 | 1.730 | 1.610 | 1.640 | 1.640 | 222,713,640 |
| 2022-03-07 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 203,977,154 |
| 2022-03-04 | 1.590 | 1.620 | 1.550 | 1.570 | 1.570 | 191,090,652 |
| 2022-03-03 | 1.640 | 1.680 | 1.630 | 1.630 | 1.630 | 300,437,870 |
| 2022-03-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3,716,600 |
| 2022-03-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,251,500 |
| 2022-02-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 816,400 |
| 2022-02-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,992,200 |
| 2022-02-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-02-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-02-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-02-18 | 3.500 | 3.590 | 3.430 | 3.500 | 3.500 | 31,407,600 |
| 2022-02-17 | 3.660 | 3.680 | 3.410 | 3.480 | 3.480 | 32,928,195 |
| 2022-02-16 | 3.410 | 3.510 | 3.410 | 3.510 | 3.510 | 7,866,503 |
| 2022-02-15 | 3.360 | 3.360 | 3.310 | 3.340 | 3.340 | 6,014,880 |
| 2022-02-14 | 3.350 | 3.430 | 3.310 | 3.360 | 3.360 | 8,447,600 |
| 2022-02-11 | 3.240 | 3.390 | 3.230 | 3.350 | 3.350 | 9,872,600 |
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.