Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.260 | 5.340 | 5.110 | 5.180 | 5.180 | 1,140,775,900 |
| 2026-01-20 | 5.090 | 5.560 | 5.090 | 5.420 | 5.420 | 1,516,715,000 |
| 2026-01-19 | 5.000 | 5.270 | 4.850 | 5.080 | 5.080 | 977,182,750 |
| 2026-01-16 | 4.850 | 5.300 | 4.840 | 5.050 | 5.050 | 1,296,383,507 |
| 2026-01-15 | 5.650 | 5.650 | 5.100 | 5.100 | 5.100 | 1,908,175,154 |
| 2026-01-14 | 5.100 | 5.670 | 5.090 | 5.670 | 5.670 | 2,296,508,753 |
| 2026-01-13 | 5.300 | 5.480 | 5.000 | 5.150 | 5.150 | 2,129,679,029 |
| 2026-01-12 | 4.680 | 5.130 | 4.680 | 5.130 | 5.130 | 1,685,103,348 |
| 2026-01-09 | 4.660 | 4.800 | 4.600 | 4.660 | 4.660 | 1,359,471,776 |
| 2026-01-08 | 4.520 | 4.960 | 4.410 | 4.720 | 4.720 | 1,805,476,628 |
| 2026-01-07 | 4.500 | 4.780 | 4.400 | 4.560 | 4.560 | 2,248,161,372 |
| 2026-01-06 | 4.010 | 4.460 | 4.000 | 4.460 | 4.460 | 1,206,858,272 |
| 2026-01-05 | 4.110 | 4.280 | 4.040 | 4.050 | 4.050 | 1,391,018,802 |
| 2025-12-31 | 4.160 | 4.420 | 3.800 | 4.160 | 4.160 | 2,150,993,816 |
| 2025-12-30 | 3.580 | 4.030 | 3.560 | 4.030 | 4.030 | 1,151,436,541 |
| 2025-12-29 | 3.540 | 3.790 | 3.530 | 3.660 | 3.660 | 1,099,360,554 |
| 2025-12-26 | 3.530 | 3.790 | 3.510 | 3.610 | 3.610 | 1,223,910,850 |
| 2025-12-25 | 3.560 | 3.620 | 3.500 | 3.540 | 3.540 | 772,337,747 |
| 2025-12-24 | 3.590 | 3.690 | 3.540 | 3.610 | 3.610 | 1,049,845,024 |
| 2025-12-23 | 3.840 | 3.970 | 3.560 | 3.590 | 3.590 | 2,075,246,615 |
| 2025-12-22 | 3.550 | 3.650 | 3.440 | 3.650 | 3.650 | 678,106,057 |
| 2025-12-19 | 3.060 | 3.320 | 3.060 | 3.320 | 3.320 | 842,103,661 |
| 2025-12-18 | 3.030 | 3.080 | 3.010 | 3.020 | 3.020 | 257,464,787 |
| 2025-12-17 | 3.040 | 3.070 | 2.980 | 3.050 | 3.050 | 364,381,979 |
| 2025-12-16 | 3.120 | 3.170 | 3.060 | 3.070 | 3.070 | 282,558,502 |
| 2025-12-15 | 3.110 | 3.170 | 3.090 | 3.110 | 3.110 | 213,119,325 |
| 2025-12-12 | 3.110 | 3.150 | 3.070 | 3.140 | 3.140 | 229,049,024 |
| 2025-12-11 | 3.240 | 3.240 | 3.130 | 3.130 | 3.130 | 326,512,284 |
| 2025-12-10 | 3.210 | 3.240 | 3.160 | 3.240 | 3.240 | 303,899,388 |
| 2025-12-09 | 3.250 | 3.270 | 3.220 | 3.230 | 3.230 | 266,448,963 |
| 2025-12-08 | 3.280 | 3.290 | 3.230 | 3.280 | 3.280 | 339,635,572 |
| 2025-12-05 | 3.200 | 3.260 | 3.180 | 3.250 | 3.250 | 296,642,733 |
| 2025-12-04 | 3.320 | 3.350 | 3.210 | 3.230 | 3.230 | 381,240,877 |
| 2025-12-03 | 3.430 | 3.450 | 3.310 | 3.310 | 3.310 | 561,789,205 |
| 2025-12-02 | 3.440 | 3.500 | 3.360 | 3.470 | 3.470 | 844,080,484 |
| 2025-12-01 | 3.330 | 3.650 | 3.310 | 3.560 | 3.560 | 1,326,908,854 |
| 2025-11-28 | 3.260 | 3.320 | 3.210 | 3.320 | 3.320 | 299,964,519 |
| 2025-11-27 | 3.270 | 3.310 | 3.250 | 3.250 | 3.250 | 263,486,805 |
| 2025-11-26 | 3.290 | 3.340 | 3.250 | 3.300 | 3.300 | 345,956,658 |
| 2025-11-25 | 3.210 | 3.280 | 3.190 | 3.280 | 3.280 | 321,147,993 |
| 2025-11-24 | 3.180 | 3.230 | 3.130 | 3.210 | 3.210 | 362,183,851 |
| 2025-11-21 | 3.230 | 3.270 | 3.160 | 3.170 | 3.170 | 477,641,241 |
| 2025-11-20 | 3.340 | 3.380 | 3.280 | 3.290 | 3.290 | 389,529,817 |
| 2025-11-19 | 3.430 | 3.450 | 3.310 | 3.340 | 3.340 | 570,995,872 |
| 2025-11-18 | 3.560 | 3.690 | 3.450 | 3.460 | 3.460 | 789,769,903 |
| 2025-11-17 | 3.460 | 3.590 | 3.410 | 3.530 | 3.530 | 599,435,078 |
| 2025-11-14 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 497,195,227 |
| 2025-11-13 | 3.520 | 3.660 | 3.490 | 3.630 | 3.630 | 644,701,156 |
| 2025-11-12 | 3.550 | 3.550 | 3.470 | 3.540 | 3.540 | 496,444,943 |
| 2025-11-11 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 520,494,557 |
| 2025-11-10 | 3.670 | 3.700 | 3.600 | 3.660 | 3.660 | 573,302,457 |
| 2025-11-07 | 3.750 | 3.770 | 3.650 | 3.670 | 3.670 | 586,931,275 |
| 2025-11-06 | 3.870 | 3.900 | 3.700 | 3.770 | 3.770 | 780,393,699 |
| 2025-11-05 | 3.720 | 3.970 | 3.600 | 3.880 | 3.880 | 983,555,481 |
| 2025-11-04 | 3.760 | 3.880 | 3.720 | 3.800 | 3.800 | 849,364,273 |
| 2025-11-03 | 3.670 | 3.810 | 3.670 | 3.760 | 3.760 | 1,357,424,570 |
| 2025-10-31 | 4.110 | 4.250 | 4.050 | 4.080 | 4.080 | 1,084,098,564 |
| 2025-10-30 | 4.490 | 4.600 | 4.160 | 4.200 | 4.200 | 2,208,522,323 |
| 2025-10-29 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 1,313,794,589 |
| 2025-10-28 | 3.930 | 4.010 | 3.850 | 3.910 | 3.910 | 723,934,212 |
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.