Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.730	1.730	1.680	1.680	1.680	168,030,589
2025-04-25	1.730	1.780	1.710	1.740	1.740	184,181,260
2025-04-24	1.800	1.800	1.730	1.730	1.730	178,891,228
2025-04-23	1.780	1.820	1.780	1.790	1.790	197,430,415
2025-04-22	1.810	1.830	1.770	1.780	1.780	154,296,100
2025-04-21	1.750	1.810	1.730	1.810	1.810	210,435,621
2025-04-18	1.750	1.770	1.710	1.760	1.760	181,383,369
2025-04-17	1.750	1.780	1.740	1.760	1.760	170,134,310
2025-04-16	1.810	1.820	1.750	1.780	1.780	188,518,038
2025-04-15	1.870	1.880	1.820	1.830	1.830	210,660,228
2025-04-14	1.840	1.940	1.830	1.880	1.880	315,586,362
2025-04-11	1.780	1.850	1.760	1.810	1.810	230,653,399
2025-04-10	1.800	1.870	1.780	1.810	1.810	375,862,620
2025-04-09	1.660	1.850	1.520	1.780	1.780	453,579,720
2025-04-08	1.630	1.760	1.630	1.690	1.690	360,598,310
2025-04-07	1.880	1.880	1.810	1.810	1.810	131,926,500
2025-04-03	2.000	2.030	1.980	2.010	2.010	127,766,146
2025-04-02	2.060	2.060	2.020	2.020	2.020	187,859,001
2025-04-01	2.060	2.080	2.060	2.060	2.060	114,134,900
2025-03-31	2.100	2.110	2.050	2.060	2.060	182,796,362
2025-03-28	2.070	2.170	2.040	2.120	2.120	285,094,943
2025-03-27	2.130	2.130	2.060	2.090	2.090	253,088,564
2025-03-26	2.130	2.180	2.120	2.150	2.150	160,768,267
2025-03-25	2.150	2.160	2.120	2.140	2.140	151,125,519
2025-03-24	2.180	2.190	2.100	2.150	2.150	324,279,808
2025-03-21	2.230	2.230	2.180	2.200	2.200	286,173,349
2025-03-20	2.250	2.290	2.230	2.240	2.240	326,897,963
2025-03-19	2.250	2.280	2.230	2.250	2.250	339,906,610
2025-03-18	2.280	2.310	2.250	2.260	2.260	525,011,164
2025-03-17	2.220	2.440	2.220	2.330	2.330	893,120,558
2025-03-14	2.200	2.220	2.170	2.220	2.220	246,331,834
2025-03-13	2.220	2.230	2.170	2.200	2.200	299,135,442
2025-03-12	2.210	2.290	2.210	2.240	2.240	356,796,339
2025-03-11	2.180	2.240	2.170	2.210	2.210	276,412,945
2025-03-10	2.220	2.230	2.180	2.210	2.210	310,521,358
2025-03-07	2.220	2.320	2.200	2.260	2.260	519,348,748
2025-03-06	2.200	2.280	2.200	2.240	2.240	485,313,614
2025-03-05	2.200	2.210	2.150	2.200	2.200	341,732,034
2025-03-04	2.210	2.230	2.170	2.220	2.220	382,975,010
2025-03-03	2.240	2.330	2.170	2.240	2.240	534,682,724
2025-02-28	2.370	2.430	2.220	2.220	2.220	704,439,737
2025-02-27	2.540	2.540	2.320	2.370	2.370	1,325,549,427
2025-02-26	2.170	2.400	2.160	2.400	2.400	743,602,855
2025-02-25	2.150	2.240	2.120	2.180	2.180	479,522,344
2025-02-24	2.160	2.270	2.150	2.190	2.190	511,663,275
2025-02-21	2.190	2.190	2.130	2.170	2.170	402,770,429
2025-02-20	2.170	2.250	2.140	2.210	2.210	467,256,817
2025-02-19	2.140	2.220	2.130	2.180	2.180	355,351,956
2025-02-18	2.240	2.240	2.140	2.140	2.140	456,778,800
2025-02-17	2.160	2.290	2.160	2.250	2.250	504,781,182
2025-02-14	2.300	2.300	2.190	2.200	2.200	579,385,577
2025-02-13	2.290	2.380	2.270	2.320	2.320	660,379,886
2025-02-12	2.260	2.380	2.240	2.300	2.300	543,144,674
2025-02-11	2.330	2.350	2.240	2.280	2.280	529,368,720
2025-02-10	2.250	2.330	2.220	2.320	2.320	723,732,308
2025-02-07	2.170	2.350	2.160	2.280	2.280	822,186,552
2025-02-06	2.130	2.170	2.090	2.160	2.160	432,199,847
2025-02-05	2.050	2.230	2.030	2.170	2.170	505,389,669
2025-01-27	2.050	2.110	2.020	2.030	2.030	378,488,546
2025-01-24	2.180	2.200	2.120	2.160	2.160	356,207,345

← NewerPage 7 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.