Yinyi Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.890	3.890	3.720	3.790	3.790	316,528,719
2026-04-23	4.030	4.070	3.930	3.930	3.930	325,550,594
2026-04-22	4.030	4.110	4.020	4.060	4.060	204,136,984
2026-04-21	4.080	4.100	4.020	4.070	4.070	256,404,797
2026-04-20	4.030	4.150	3.960	4.110	4.110	380,291,594
2026-04-17	4.060	4.080	4.010	4.050	4.050	247,349,203
2026-04-16	4.100	4.110	4.030	4.080	4.080	269,182,406
2026-04-15	4.130	4.190	4.080	4.100	4.100	244,283,906
2026-04-14	4.130	4.160	4.060	4.130	4.130	255,374,500
2026-04-13	4.100	4.120	4.060	4.120	4.120	215,283,297
2026-04-10	4.160	4.230	4.140	4.170	4.170	253,526,797
2026-04-09	4.190	4.190	4.110	4.140	4.140	274,363,281
2026-04-08	4.150	4.300	4.120	4.270	4.270	391,555,812
2026-04-07	4.070	4.090	4.040	4.070	4.070	178,723,703
2026-04-03	4.160	4.190	4.050	4.060	4.060	192,764,297
2026-04-02	4.250	4.260	4.120	4.130	4.130	275,731,906
2026-04-01	4.360	4.380	4.260	4.280	4.280	240,191,109
2026-03-31	4.380	4.480	4.280	4.290	4.290	325,294,594
2026-03-30	4.270	4.390	4.240	4.360	4.360	311,800,812
2026-03-27	4.220	4.350	4.190	4.340	4.340	371,255,938
2026-03-26	4.310	4.550	4.280	4.320	4.320	641,902,750
2026-03-25	4.140	4.240	4.100	4.220	4.220	300,606,219
2026-03-24	4.100	4.170	4.010	4.160	4.160	366,622,344
2026-03-23	4.070	4.220	4.010	4.020	4.020	402,545,594
2026-03-20	4.390	4.420	4.190	4.190	4.190	334,181,594
2026-03-19	4.360	4.430	4.300	4.320	4.320	327,883,594
2026-03-18	4.480	4.530	4.360	4.460	4.460	762,348,125
2026-03-17	4.320	4.720	4.270	4.670	4.670	1,214,563,100
2026-03-16	4.190	4.300	4.150	4.290	4.290	272,012,500
2026-03-13	4.330	4.360	4.200	4.210	4.210	366,482,875
2026-03-12	4.530	4.540	4.380	4.400	4.400	376,800,469
2026-03-11	4.530	4.630	4.520	4.570	4.570	332,450,219
2026-03-10	4.530	4.580	4.510	4.550	4.550	296,572,812
2026-03-09	4.500	4.500	4.330	4.470	4.470	431,024,594
2026-03-06	4.510	4.590	4.460	4.570	4.570	294,187,094
2026-03-05	4.520	4.590	4.480	4.530	4.530	395,913,969
2026-03-04	4.520	4.520	4.280	4.440	4.440	439,002,219
2026-03-03	4.690	4.890	4.600	4.630	4.630	601,694,188
2026-03-02	4.820	4.860	4.670	4.680	4.680	672,724,375
2026-02-27	4.870	5.050	4.840	4.960	4.960	628,773,250
2026-02-26	4.910	5.030	4.830	4.920	4.920	558,930,500
2026-02-25	4.820	5.000	4.720	4.930	4.930	762,587,250
2026-02-24	4.720	4.920	4.680	4.860	4.860	717,678,062
2026-02-13	4.600	4.680	4.580	4.630	4.630	309,346,906
2026-02-12	4.570	4.680	4.520	4.600	4.600	356,668,188
2026-02-11	4.600	4.640	4.560	4.570	4.570	305,424,281
2026-02-10	4.770	4.770	4.640	4.650	4.650	404,546,719
2026-02-09	4.850	4.880	4.710	4.780	4.780	403,443,531
2026-02-06	4.700	4.940	4.600	4.770	4.770	613,381,500
2026-02-05	5.000	5.020	4.800	4.820	4.820	794,494,562
2026-02-04	4.930	5.200	4.860	5.140	5.140	1,148,499,100
2026-02-03	4.800	4.990	4.710	4.920	4.920	771,579,188
2026-02-02	4.660	4.890	4.580	4.770	4.770	740,994,875
2026-01-30	4.750	4.900	4.650	4.660	4.660	711,699,188
2026-01-29	4.670	4.750	4.510	4.570	4.570	685,411,062
2026-01-28	4.640	4.890	4.550	4.760	4.760	883,583,625
2026-01-27	4.650	4.730	4.530	4.640	4.640	779,136,000
2026-01-26	5.020	5.090	4.700	4.740	4.740	931,642,875
2026-01-23	4.950	5.100	4.900	5.020	5.020	882,197,500
2026-01-22	5.160	5.260	4.800	4.950	4.950	1,265,715,100

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.