Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	3.990	4.150	3.940	4.010	4.010	999,381,498
2025-10-24	3.910	4.040	3.880	3.980	3.980	763,963,476
2025-10-23	4.010	4.010	3.780	3.880	3.880	881,277,037
2025-10-22	4.140	4.180	3.990	4.010	4.010	916,501,700
2025-10-21	4.100	4.200	4.020	4.130	4.130	1,111,093,354
2025-10-20	4.000	4.350	3.970	4.160	4.160	1,437,374,378
2025-10-17	4.380	4.380	3.990	4.000	4.000	1,424,069,453
2025-10-16	4.360	4.670	4.320	4.420	4.420	1,434,044,055
2025-10-15	4.950	4.990	4.320	4.430	4.430	2,061,805,098
2025-10-14	4.390	4.740	4.390	4.740	4.740	581,099,226
2025-10-13	4.490	4.680	4.160	4.310	4.310	1,647,719,048
2025-10-10	4.810	4.990	4.410	4.530	4.530	2,590,986,585
2025-10-09	4.460	4.660	4.250	4.660	4.660	1,203,752,275
2025-09-30	4.010	4.240	3.960	4.240	4.240	1,506,758,850
2025-09-29	3.680	3.850	3.680	3.850	3.850	879,027,893
2025-09-26	3.480	3.770	3.400	3.500	3.500	1,670,000,491
2025-09-25	3.820	3.900	3.600	3.640	3.640	1,911,558,922
2025-09-24	4.110	4.160	3.820	3.820	3.820	2,099,170,350
2025-09-23	4.470	4.600	4.010	4.240	4.240	2,952,868,940
2025-09-22	3.870	4.260	3.870	4.260	4.260	1,647,757,651
2025-09-19	4.350	4.360	3.660	3.870	3.870	2,929,439,674
2025-09-18	4.000	4.070	3.870	4.070	4.070	1,688,482,980
2025-09-17	3.510	3.700	3.440	3.700	3.700	1,206,327,777
2025-09-16	3.160	3.360	3.050	3.360	3.360	2,630,535,864
2025-09-15	2.980	3.050	2.880	3.050	3.050	1,286,010,237
2025-09-12	2.530	2.770	2.510	2.770	2.770	1,949,812,852
2025-09-11	2.510	2.520	2.450	2.520	2.520	970,660,308
2025-09-10	2.400	2.590	2.370	2.530	2.530	1,411,945,878
2025-09-09	2.390	2.540	2.360	2.430	2.430	1,175,550,168
2025-09-08	2.400	2.460	2.360	2.400	2.400	874,094,420
2025-09-05	2.330	2.440	2.300	2.400	2.400	1,116,256,348
2025-09-04	2.630	2.680	2.300	2.370	2.370	1,758,889,060
2025-09-03	2.660	2.720	2.510	2.550	2.550	2,271,982,192
2025-09-02	2.500	2.650	2.470	2.650	2.650	1,120,220,123
2025-09-01	2.220	2.410	2.210	2.410	2.410	1,395,601,673
2025-08-29	2.250	2.280	2.180	2.190	2.190	1,255,709,530
2025-08-28	2.140	2.320	2.130	2.320	2.320	1,820,318,715
2025-08-27	2.150	2.230	2.110	2.110	2.110	706,048,134
2025-08-26	2.110	2.200	2.100	2.160	2.160	523,138,448
2025-08-25	2.100	2.150	2.100	2.120	2.120	493,559,747
2025-08-22	2.100	2.130	2.080	2.100	2.100	301,411,269
2025-08-21	2.130	2.150	2.090	2.110	2.110	333,125,242
2025-08-20	2.090	2.140	2.070	2.130	2.130	466,726,963
2025-08-19	2.080	2.120	2.060	2.100	2.100	437,590,641
2025-08-18	2.020	2.120	2.020	2.090	2.090	512,368,881
2025-08-15	2.010	2.030	2.010	2.030	2.030	169,874,680
2025-08-14	2.050	2.060	2.010	2.010	2.010	273,710,607
2025-08-13	2.040	2.070	2.030	2.050	2.050	263,692,907
2025-08-12	2.050	2.050	2.030	2.040	2.040	148,973,315
2025-08-11	2.040	2.060	2.030	2.050	2.050	179,494,233
2025-08-08	2.050	2.060	2.030	2.040	2.040	171,810,868
2025-08-07	2.070	2.090	2.050	2.060	2.060	213,970,624
2025-08-06	2.090	2.100	2.050	2.070	2.070	202,214,496
2025-08-05	2.040	2.100	2.030	2.090	2.090	320,506,716
2025-08-04	2.020	2.050	2.000	2.040	2.040	169,928,949
2025-08-01	2.030	2.050	2.020	2.030	2.030	106,324,106
2025-07-31	2.040	2.060	2.030	2.030	2.030	154,437,891
2025-07-30	2.080	2.100	2.040	2.050	2.050	226,094,338
2025-07-29	2.060	2.080	2.020	2.080	2.080	345,462,797
2025-07-28	2.070	2.080	2.050	2.060	2.060	244,608,449

← NewerPage 5 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.