Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.250 | 2.290 | 2.200 | 2.200 | 2.200 | 368,500,964 |
| 2025-01-22 | 2.260 | 2.280 | 2.210 | 2.230 | 2.230 | 283,420,090 |
| 2025-01-21 | 2.370 | 2.370 | 2.220 | 2.290 | 2.290 | 487,006,959 |
| 2025-01-20 | 2.420 | 2.450 | 2.310 | 2.330 | 2.330 | 556,998,799 |
| 2025-01-17 | 2.420 | 2.460 | 2.320 | 2.360 | 2.360 | 769,126,778 |
| 2025-01-16 | 2.450 | 2.510 | 2.420 | 2.480 | 2.480 | 1,262,302,315 |
| 2025-01-15 | 2.340 | 2.370 | 2.260 | 2.290 | 2.290 | 598,413,689 |
| 2025-01-14 | 2.220 | 2.400 | 2.150 | 2.360 | 2.360 | 843,992,137 |
| 2025-01-13 | 2.120 | 2.330 | 2.120 | 2.250 | 2.250 | 555,010,069 |
| 2025-01-10 | 2.370 | 2.380 | 2.200 | 2.200 | 2.200 | 711,449,499 |
| 2025-01-09 | 2.460 | 2.570 | 2.410 | 2.430 | 2.430 | 782,836,876 |
| 2025-01-08 | 2.400 | 2.630 | 2.320 | 2.540 | 2.540 | 1,346,250,837 |
| 2025-01-07 | 2.250 | 2.480 | 2.220 | 2.480 | 2.480 | 1,302,098,258 |
| 2025-01-06 | 2.490 | 2.490 | 2.180 | 2.250 | 2.250 | 1,123,724,093 |
| 2025-01-03 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 53,215,050 |
| 2025-01-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 127,690,307 |
| 2024-12-31 | 2.060 | 2.090 | 1.970 | 2.000 | 2.000 | 486,451,009 |
| 2024-12-30 | 2.120 | 2.130 | 2.030 | 2.070 | 2.070 | 511,842,164 |
| 2024-12-27 | 2.160 | 2.290 | 2.130 | 2.150 | 2.150 | 574,112,160 |
| 2024-12-26 | 2.120 | 2.240 | 2.120 | 2.170 | 2.170 | 465,651,943 |
| 2024-12-25 | 2.300 | 2.310 | 2.110 | 2.150 | 2.150 | 548,985,325 |
| 2024-12-24 | 2.330 | 2.400 | 2.240 | 2.310 | 2.310 | 592,254,623 |
| 2024-12-23 | 2.520 | 2.580 | 2.350 | 2.370 | 2.370 | 519,476,904 |
| 2024-12-20 | 2.520 | 2.590 | 2.480 | 2.510 | 2.510 | 433,930,274 |
| 2024-12-19 | 2.650 | 2.650 | 2.450 | 2.500 | 2.500 | 723,048,182 |
| 2024-12-18 | 2.660 | 2.820 | 2.600 | 2.710 | 2.710 | 664,367,457 |
| 2024-12-17 | 2.880 | 2.910 | 2.710 | 2.710 | 2.710 | 903,159,162 |
| 2024-12-16 | 2.830 | 3.050 | 2.750 | 3.010 | 3.010 | 1,378,764,967 |
| 2024-12-13 | 2.590 | 2.930 | 2.510 | 2.820 | 2.820 | 1,464,343,249 |
| 2024-12-12 | 2.900 | 2.960 | 2.700 | 2.700 | 2.700 | 1,317,281,262 |
| 2024-12-11 | 2.760 | 3.350 | 2.760 | 3.000 | 3.000 | 2,162,094,879 |
| 2024-12-10 | 2.820 | 3.070 | 2.710 | 3.070 | 3.070 | 2,092,742,794 |
| 2024-12-09 | 2.790 | 2.790 | 2.410 | 2.790 | 2.790 | 2,183,733,245 |
| 2024-12-06 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 56,954,460 |
| 2024-12-05 | 2.190 | 2.310 | 2.130 | 2.310 | 2.310 | 653,341,983 |
| 2024-12-04 | 1.860 | 2.100 | 1.860 | 2.100 | 2.100 | 1,153,811,891 |
| 2024-12-03 | 2.040 | 2.090 | 1.910 | 1.910 | 1.910 | 1,241,902,861 |
| 2024-12-02 | 1.730 | 1.930 | 1.720 | 1.930 | 1.930 | 752,328,847 |
| 2024-11-29 | 1.740 | 1.770 | 1.680 | 1.750 | 1.750 | 526,497,958 |
| 2024-11-28 | 1.690 | 1.860 | 1.670 | 1.770 | 1.770 | 727,211,432 |
| 2024-11-27 | 1.700 | 1.700 | 1.640 | 1.700 | 1.700 | 359,797,667 |
| 2024-11-26 | 1.700 | 1.790 | 1.680 | 1.710 | 1.710 | 410,306,455 |
| 2024-11-25 | 1.690 | 1.750 | 1.630 | 1.700 | 1.700 | 453,022,842 |
| 2024-11-22 | 1.760 | 1.840 | 1.700 | 1.710 | 1.710 | 559,704,767 |
| 2024-11-21 | 1.810 | 1.900 | 1.780 | 1.790 | 1.790 | 570,932,328 |
| 2024-11-20 | 1.830 | 1.880 | 1.760 | 1.840 | 1.840 | 742,300,208 |
| 2024-11-19 | 1.800 | 1.960 | 1.730 | 1.890 | 1.890 | 1,136,682,906 |
| 2024-11-18 | 1.650 | 1.800 | 1.600 | 1.800 | 1.800 | 745,148,369 |
| 2024-11-15 | 1.630 | 1.740 | 1.630 | 1.640 | 1.640 | 632,480,072 |
| 2024-11-14 | 1.750 | 1.780 | 1.640 | 1.650 | 1.650 | 793,931,577 |
| 2024-11-13 | 1.810 | 1.910 | 1.740 | 1.790 | 1.790 | 950,218,426 |
| 2024-11-12 | 2.000 | 2.100 | 1.910 | 1.910 | 1.910 | 1,214,697,761 |
| 2024-11-11 | 2.090 | 2.200 | 2.000 | 2.120 | 2.120 | 1,974,420,435 |
| 2024-11-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 97,362,325 |
| 2024-11-07 | 1.820 | 1.820 | 1.650 | 1.820 | 1.820 | 611,332,049 |
| 2024-11-06 | 1.580 | 1.650 | 1.540 | 1.650 | 1.650 | 795,865,865 |
| 2024-11-05 | 1.340 | 1.500 | 1.340 | 1.500 | 1.500 | 557,319,459 |
| 2024-11-04 | 1.330 | 1.380 | 1.330 | 1.360 | 1.360 | 331,683,500 |
| 2024-11-01 | 1.430 | 1.450 | 1.300 | 1.360 | 1.360 | 543,235,589 |
| 2024-10-31 | 1.410 | 1.550 | 1.390 | 1.430 | 1.430 | 721,579,911 |
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.