Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.080	2.090	2.060	2.080	2.080	225,440,368
2025-07-24	2.060	2.090	2.060	2.090	2.090	265,543,943
2025-07-23	2.060	2.090	2.050	2.070	2.070	227,525,114
2025-07-22	2.110	2.110	2.060	2.070	2.070	363,980,603
2025-07-21	2.100	2.120	2.090	2.120	2.120	263,658,960
2025-07-18	2.130	2.130	2.100	2.110	2.110	221,965,036
2025-07-17	2.130	2.140	2.100	2.130	2.130	267,304,933
2025-07-16	2.140	2.160	2.120	2.130	2.130	228,853,707
2025-07-15	2.130	2.160	2.110	2.150	2.150	463,877,832
2025-07-14	2.110	2.120	2.090	2.100	2.100	239,669,468
2025-07-11	2.130	2.130	2.100	2.120	2.120	235,160,453
2025-07-10	2.100	2.140	2.090	2.140	2.140	303,176,702
2025-07-09	2.140	2.190	2.110	2.120	2.120	384,743,737
2025-07-08	2.120	2.150	2.110	2.150	2.150	304,292,848
2025-07-07	2.160	2.170	2.120	2.130	2.130	327,954,400
2025-07-04	2.170	2.190	2.120	2.160	2.160	473,216,149
2025-07-03	2.330	2.360	2.180	2.190	2.190	785,891,689
2025-07-02	2.410	2.420	2.300	2.330	2.330	554,575,247
2025-07-01	2.340	2.450	2.280	2.400	2.400	867,108,803
2025-06-30	2.250	2.300	2.220	2.290	2.290	614,148,028
2025-06-27	2.190	2.260	2.180	2.200	2.200	385,803,397
2025-06-26	2.130	2.210	2.110	2.180	2.180	512,454,973
2025-06-25	2.130	2.130	2.080	2.110	2.110	231,799,992
2025-06-24	2.090	2.140	2.080	2.120	2.120	275,024,919
2025-06-23	2.020	2.080	2.000	2.070	2.070	197,878,628
2025-06-20	2.080	2.080	2.050	2.060	2.060	181,472,909
2025-06-19	2.120	2.130	2.050	2.050	2.050	331,914,060
2025-06-18	2.100	2.180	2.050	2.160	2.160	428,415,215
2025-06-17	2.180	2.190	2.100	2.120	2.120	365,301,851
2025-06-16	2.180	2.190	2.150	2.180	2.180	284,884,946
2025-06-13	2.300	2.310	2.190	2.200	2.200	530,020,871
2025-06-12	2.270	2.380	2.260	2.330	2.330	674,651,626
2025-06-11	2.310	2.340	2.270	2.270	2.270	489,237,519
2025-06-10	2.290	2.330	2.210	2.290	2.290	791,591,309
2025-06-09	2.180	2.340	2.170	2.280	2.280	734,975,631
2025-06-06	2.120	2.220	2.120	2.190	2.190	532,391,763
2025-06-05	2.130	2.160	2.110	2.120	2.120	259,316,118
2025-06-04	2.140	2.150	2.100	2.140	2.140	261,935,591
2025-06-03	2.090	2.160	2.090	2.130	2.130	403,919,900
2025-05-30	2.240	2.250	2.120	2.130	2.130	800,500,151
2025-05-29	2.050	2.240	2.050	2.240	2.240	831,333,745
2025-05-28	2.030	2.100	2.030	2.040	2.040	277,373,735
2025-05-27	2.040	2.070	2.010	2.040	2.040	256,040,782
2025-05-26	2.060	2.080	2.010	2.050	2.050	268,488,608
2025-05-23	2.080	2.120	2.050	2.080	2.080	330,033,820
2025-05-22	2.130	2.150	2.060	2.070	2.070	396,045,203
2025-05-21	2.160	2.230	2.150	2.150	2.150	414,477,584
2025-05-20	2.110	2.250	2.100	2.190	2.190	583,895,294
2025-05-19	2.120	2.170	2.080	2.130	2.130	485,300,107
2025-05-16	2.000	2.190	1.970	2.150	2.150	752,828,462
2025-05-15	1.960	2.100	1.960	2.040	2.040	565,614,710
2025-05-14	1.950	1.990	1.930	1.960	1.960	246,844,873
2025-05-13	2.010	2.030	1.960	1.960	1.960	301,364,797
2025-05-12	1.980	2.040	1.960	1.990	1.990	413,799,774
2025-05-09	2.060	2.060	1.950	1.970	1.970	680,300,753
2025-05-08	1.870	2.070	1.860	2.070	2.070	482,877,737
2025-05-07	1.910	1.930	1.850	1.880	1.880	384,952,803
2025-05-06	1.780	1.940	1.750	1.890	1.890	561,530,100
2025-04-30	1.750	1.870	1.730	1.780	1.780	497,712,723
2025-04-29	1.650	1.730	1.640	1.700	1.700	200,114,359

← NewerPage 6 of 21 · 1,219 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.