Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.470 | 2.550 | 2.460 | 2.530 | 2.530 | 206,685,469 |
| 2026-07-22 | 2.480 | 2.530 | 2.450 | 2.480 | 2.480 | 145,608,188 |
| 2026-07-21 | 2.420 | 2.510 | 2.320 | 2.500 | 2.500 | 293,634,594 |
| 2026-07-20 | 2.440 | 2.520 | 2.370 | 2.420 | 2.420 | 254,268,047 |
| 2026-07-17 | 2.550 | 2.590 | 2.390 | 2.420 | 2.420 | 254,462,875 |
| 2026-07-16 | 2.530 | 2.620 | 2.520 | 2.570 | 2.570 | 196,780,359 |
| 2026-07-15 | 2.570 | 2.630 | 2.520 | 2.560 | 2.560 | 192,650,844 |
| 2026-07-14 | 2.550 | 2.600 | 2.500 | 2.600 | 2.600 | 168,287,438 |
| 2026-07-13 | 2.720 | 2.720 | 2.550 | 2.560 | 2.560 | 249,377,594 |
| 2026-07-10 | 2.670 | 2.820 | 2.620 | 2.740 | 2.740 | 293,244,625 |
| 2026-07-09 | 2.600 | 2.690 | 2.550 | 2.680 | 2.680 | 247,274,812 |
| 2026-07-08 | 2.660 | 2.700 | 2.590 | 2.610 | 2.610 | 190,032,188 |
| 2026-07-07 | 2.800 | 2.880 | 2.670 | 2.680 | 2.680 | 248,052,453 |
| 2026-07-06 | 2.950 | 2.950 | 2.790 | 2.800 | 2.800 | 297,396,438 |
| 2026-07-03 | 2.850 | 3.040 | 2.850 | 2.960 | 2.960 | 438,266,219 |
| 2026-07-02 | 2.870 | 2.970 | 2.840 | 2.850 | 2.850 | 257,062,172 |
| 2026-07-01 | 2.870 | 2.920 | 2.840 | 2.890 | 2.890 | 218,385,609 |
| 2026-06-30 | 2.810 | 2.890 | 2.780 | 2.880 | 2.880 | 203,976,281 |
| 2026-06-29 | 2.850 | 2.920 | 2.790 | 2.830 | 2.830 | 212,831,844 |
| 2026-06-26 | 2.980 | 2.990 | 2.860 | 2.860 | 2.860 | 287,589,906 |
| 2026-06-25 | 3.020 | 3.070 | 2.980 | 3.000 | 3.000 | 228,859,641 |
| 2026-06-24 | 3.120 | 3.130 | 3.010 | 3.050 | 3.050 | 263,225,500 |
| 2026-06-23 | 3.230 | 3.330 | 3.130 | 3.140 | 3.140 | 220,232,844 |
| 2026-06-22 | 3.230 | 3.240 | 3.110 | 3.220 | 3.220 | 245,749,703 |
| 2026-06-18 | 3.340 | 3.340 | 3.230 | 3.240 | 3.240 | 191,392,094 |
| 2026-06-17 | 3.330 | 3.390 | 3.310 | 3.350 | 3.350 | 184,660,000 |
| 2026-06-16 | 3.330 | 3.400 | 3.250 | 3.370 | 3.370 | 251,096,000 |
| 2026-06-15 | 3.220 | 3.380 | 3.220 | 3.330 | 3.330 | 253,401,109 |
| 2026-06-12 | 3.190 | 3.250 | 3.160 | 3.200 | 3.200 | 225,637,203 |
| 2026-06-11 | 3.110 | 3.200 | 3.100 | 3.140 | 3.140 | 197,625,797 |
| 2026-06-10 | 3.300 | 3.310 | 3.160 | 3.170 | 3.170 | 262,859,812 |
| 2026-06-09 | 3.410 | 3.450 | 3.310 | 3.350 | 3.350 | 189,588,906 |
| 2026-06-08 | 3.450 | 3.500 | 3.380 | 3.390 | 3.390 | 195,594,453 |
| 2026-06-05 | 3.510 | 3.640 | 3.480 | 3.560 | 3.560 | 208,557,594 |
| 2026-06-04 | 3.610 | 3.610 | 3.530 | 3.530 | 3.530 | 253,918,000 |
| 2026-06-03 | 3.470 | 3.750 | 3.430 | 3.680 | 3.680 | 446,159,531 |
| 2026-06-02 | 3.600 | 3.610 | 3.450 | 3.500 | 3.500 | 216,052,984 |
| 2026-06-01 | 3.540 | 3.620 | 3.500 | 3.590 | 3.590 | 188,297,109 |
| 2026-05-29 | 3.700 | 3.720 | 3.580 | 3.590 | 3.590 | 280,826,406 |
| 2026-05-28 | 3.700 | 3.810 | 3.630 | 3.750 | 3.750 | 319,454,312 |
| 2026-05-27 | 3.810 | 3.840 | 3.710 | 3.730 | 3.730 | 307,947,188 |
| 2026-05-26 | 3.920 | 4.020 | 3.840 | 3.880 | 3.880 | 337,026,406 |
| 2026-05-25 | 3.890 | 3.940 | 3.800 | 3.850 | 3.850 | 315,432,594 |
| 2026-05-22 | 3.960 | 3.970 | 3.820 | 3.910 | 3.910 | 343,495,531 |
| 2026-05-21 | 3.920 | 4.160 | 3.900 | 3.970 | 3.970 | 481,544,719 |
| 2026-05-20 | 4.120 | 4.130 | 3.910 | 3.940 | 3.940 | 523,569,531 |
| 2026-05-19 | 4.170 | 4.310 | 4.100 | 4.160 | 4.160 | 425,742,594 |
| 2026-05-18 | 4.300 | 4.350 | 4.150 | 4.180 | 4.180 | 662,015,500 |
| 2026-05-15 | 4.350 | 4.580 | 4.330 | 4.410 | 4.410 | 931,395,125 |
| 2026-05-14 | 4.180 | 4.580 | 4.140 | 4.350 | 4.350 | 1,126,690,000 |
| 2026-05-13 | 4.080 | 4.210 | 4.030 | 4.180 | 4.180 | 882,881,688 |
| 2026-05-12 | 4.010 | 4.320 | 4.010 | 4.270 | 4.270 | 1,279,615,000 |
| 2026-05-11 | 3.990 | 4.000 | 3.910 | 3.930 | 3.930 | 336,610,812 |
| 2026-05-08 | 3.950 | 4.050 | 3.920 | 4.000 | 4.000 | 296,526,500 |
| 2026-05-07 | 3.910 | 4.040 | 3.890 | 4.000 | 4.000 | 384,916,812 |
| 2026-05-06 | 3.800 | 3.920 | 3.770 | 3.900 | 3.900 | 333,914,312 |
| 2026-04-30 | 3.940 | 4.000 | 3.830 | 3.840 | 3.840 | 409,987,531 |
| 2026-04-29 | 3.700 | 3.800 | 3.680 | 3.750 | 3.750 | 225,451,594 |
| 2026-04-28 | 3.800 | 3.850 | 3.760 | 3.770 | 3.770 | 190,006,297 |
| 2026-04-27 | 3.750 | 3.850 | 3.680 | 3.840 | 3.840 | 288,957,875 |
← NewerPage 2 of 2 · 120 trading days
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.