Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.220 | 3.280 | 3.200 | 3.250 | 3.250 | 7,987,124 |
| 2022-02-09 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 5,625,900 |
| 2022-02-08 | 3.190 | 3.220 | 3.180 | 3.200 | 3.200 | 4,770,600 |
| 2022-02-07 | 3.110 | 3.250 | 3.110 | 3.190 | 3.190 | 6,847,900 |
| 2022-01-28 | 3.130 | 3.270 | 3.110 | 3.200 | 3.200 | 7,158,200 |
| 2022-01-27 | 3.130 | 3.180 | 3.110 | 3.120 | 3.120 | 7,091,403 |
| 2022-01-26 | 3.090 | 3.160 | 3.060 | 3.130 | 3.130 | 7,730,242 |
| 2022-01-25 | 3.150 | 3.230 | 3.080 | 3.090 | 3.090 | 11,816,045 |
| 2022-01-24 | 3.030 | 3.140 | 3.030 | 3.140 | 3.140 | 13,254,003 |
| 2022-01-21 | 3.050 | 3.060 | 2.970 | 2.990 | 2.990 | 8,561,400 |
| 2022-01-20 | 3.030 | 3.130 | 3.010 | 3.050 | 3.050 | 9,639,972 |
| 2022-01-19 | 3.140 | 3.140 | 3.030 | 3.060 | 3.060 | 11,779,400 |
| 2022-01-18 | 3.190 | 3.200 | 3.120 | 3.150 | 3.150 | 5,838,400 |
| 2022-01-17 | 3.260 | 3.260 | 3.170 | 3.180 | 3.180 | 9,806,012 |
| 2022-01-14 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 5,887,240 |
| 2022-01-13 | 3.340 | 3.360 | 3.220 | 3.260 | 3.260 | 10,992,100 |
| 2022-01-12 | 3.390 | 3.400 | 3.320 | 3.350 | 3.350 | 9,626,386 |
| 2022-01-11 | 3.430 | 3.520 | 3.380 | 3.400 | 3.400 | 16,472,203 |
| 2022-01-10 | 3.310 | 3.440 | 3.270 | 3.440 | 3.440 | 18,204,831 |
| 2022-01-07 | 3.270 | 3.310 | 3.190 | 3.280 | 3.280 | 12,184,303 |
| 2022-01-06 | 3.260 | 3.300 | 3.210 | 3.250 | 3.250 | 7,678,800 |
| 2022-01-05 | 3.190 | 3.310 | 3.080 | 3.260 | 3.260 | 19,900,900 |
| 2022-01-04 | 3.360 | 3.360 | 3.190 | 3.190 | 3.190 | 25,450,900 |
| 2021-12-31 | 3.400 | 3.420 | 3.340 | 3.360 | 3.360 | 9,338,800 |
| 2021-12-30 | 3.430 | 3.480 | 3.400 | 3.410 | 3.410 | 10,485,658 |
| 2021-12-29 | 3.390 | 3.500 | 3.250 | 3.450 | 3.450 | 17,515,145 |
| 2021-12-28 | 3.500 | 3.580 | 3.390 | 3.390 | 3.390 | 29,898,848 |
| 2021-12-27 | 3.710 | 3.730 | 3.570 | 3.570 | 3.570 | 23,451,200 |
| 2021-12-24 | 3.870 | 3.950 | 3.750 | 3.760 | 3.760 | 24,912,000 |
| 2021-12-23 | 3.840 | 3.900 | 3.820 | 3.860 | 3.860 | 18,106,001 |
| 2021-12-22 | 3.830 | 3.890 | 3.810 | 3.830 | 3.830 | 13,275,500 |
| 2021-12-21 | 3.710 | 3.840 | 3.700 | 3.830 | 3.830 | 15,510,800 |
| 2021-12-20 | 3.690 | 3.750 | 3.660 | 3.690 | 3.690 | 9,571,500 |
| 2021-12-17 | 3.640 | 3.750 | 3.580 | 3.700 | 3.700 | 15,573,570 |
| 2021-12-16 | 3.730 | 3.750 | 3.590 | 3.640 | 3.640 | 20,875,963 |
| 2021-12-15 | 3.760 | 3.820 | 3.690 | 3.730 | 3.730 | 16,053,400 |
| 2021-12-14 | 3.940 | 3.950 | 3.750 | 3.760 | 3.760 | 25,699,900 |
| 2021-12-13 | 3.820 | 3.980 | 3.810 | 3.910 | 3.910 | 24,171,800 |
| 2021-12-10 | 3.760 | 3.890 | 3.720 | 3.860 | 3.860 | 16,784,718 |
| 2021-12-09 | 3.800 | 3.940 | 3.780 | 3.790 | 3.790 | 24,833,100 |
| 2021-12-08 | 3.660 | 3.800 | 3.650 | 3.800 | 3.800 | 27,523,483 |
| 2021-12-07 | 3.760 | 3.800 | 3.620 | 3.620 | 3.620 | 30,097,151 |
| 2021-12-06 | 3.900 | 3.930 | 3.780 | 3.790 | 3.790 | 24,722,800 |
| 2021-12-03 | 3.890 | 4.040 | 3.890 | 3.900 | 3.900 | 32,450,153 |
| 2021-12-02 | 3.760 | 3.940 | 3.700 | 3.910 | 3.910 | 29,530,400 |
| 2021-12-01 | 3.750 | 3.830 | 3.730 | 3.760 | 3.760 | 21,623,790 |
| 2021-11-30 | 3.650 | 3.820 | 3.550 | 3.770 | 3.770 | 39,519,806 |
| 2021-11-29 | 3.700 | 3.830 | 3.640 | 3.710 | 3.710 | 35,890,760 |
| 2021-11-26 | 3.680 | 3.780 | 3.620 | 3.780 | 3.780 | 58,684,775 |
| 2021-11-25 | 3.450 | 3.660 | 3.420 | 3.600 | 3.600 | 41,391,553 |
| 2021-11-24 | 3.420 | 3.530 | 3.390 | 3.510 | 3.510 | 48,724,634 |
| 2021-11-23 | 3.260 | 3.440 | 3.230 | 3.360 | 3.360 | 29,601,101 |
| 2021-11-22 | 3.300 | 3.300 | 3.160 | 3.280 | 3.280 | 40,432,448 |
| 2021-11-19 | 3.160 | 3.310 | 3.130 | 3.310 | 3.310 | 28,380,237 |
| 2021-11-18 | 3.110 | 3.180 | 3.040 | 3.150 | 3.150 | 31,643,800 |
| 2021-11-17 | 3.090 | 3.190 | 3.060 | 3.120 | 3.120 | 46,028,084 |
| 2021-11-16 | 3.370 | 3.370 | 3.050 | 3.060 | 3.060 | 107,643,460 |
| 2021-11-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,303,800 |
| 2021-11-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 8,804,962 |
| 2021-11-11 | 2.850 | 2.920 | 2.700 | 2.910 | 2.910 | 41,533,132 |
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.