Yinyi Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.350 | 1.490 | 1.280 | 1.440 | 1.440 | 699,485,473 |
| 2024-10-29 | 1.340 | 1.410 | 1.310 | 1.350 | 1.350 | 695,417,656 |
| 2024-10-28 | 1.220 | 1.330 | 1.210 | 1.330 | 1.330 | 558,397,224 |
| 2024-10-25 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 310,902,321 |
| 2024-10-24 | 1.190 | 1.280 | 1.180 | 1.230 | 1.230 | 437,767,034 |
| 2024-10-23 | 1.220 | 1.240 | 1.180 | 1.200 | 1.200 | 542,250,222 |
| 2024-10-22 | 1.100 | 1.220 | 1.090 | 1.220 | 1.220 | 564,900,175 |
| 2024-10-21 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 230,632,467 |
| 2024-10-18 | 1.110 | 1.150 | 1.090 | 1.130 | 1.130 | 290,964,694 |
| 2024-10-17 | 1.110 | 1.180 | 1.110 | 1.130 | 1.130 | 299,152,977 |
| 2024-10-16 | 1.080 | 1.130 | 1.060 | 1.110 | 1.110 | 234,219,545 |
| 2024-10-15 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 241,159,190 |
| 2024-10-14 | 1.150 | 1.160 | 1.120 | 1.150 | 1.150 | 236,748,211 |
| 2024-10-11 | 1.140 | 1.180 | 1.120 | 1.150 | 1.150 | 243,912,621 |
| 2024-10-10 | 1.180 | 1.210 | 1.110 | 1.150 | 1.150 | 390,323,189 |
| 2024-10-09 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 402,769,684 |
| 2024-10-08 | 1.460 | 1.470 | 1.250 | 1.350 | 1.350 | 892,856,421 |
| 2024-09-30 | 1.250 | 1.350 | 1.220 | 1.340 | 1.340 | 728,163,948 |
| 2024-09-27 | 1.220 | 1.280 | 1.190 | 1.240 | 1.240 | 451,993,183 |
| 2024-09-26 | 1.100 | 1.220 | 1.090 | 1.220 | 1.220 | 452,192,024 |
| 2024-09-25 | 1.100 | 1.170 | 1.100 | 1.110 | 1.110 | 305,236,672 |
| 2024-09-24 | 1.040 | 1.080 | 1.030 | 1.070 | 1.070 | 208,472,549 |
| 2024-09-23 | 1.020 | 1.080 | 1.010 | 1.050 | 1.050 | 194,488,199 |
| 2024-09-20 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 67,537,063 |
| 2024-09-19 | 1.020 | 1.050 | 1.010 | 1.030 | 1.030 | 96,516,028 |
| 2024-09-18 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 58,115,597 |
| 2024-09-13 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 77,337,346 |
| 2024-09-12 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 76,518,567 |
| 2024-09-11 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 71,428,975 |
| 2024-09-10 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 109,273,776 |
| 2024-09-09 | 1.030 | 1.090 | 1.020 | 1.050 | 1.050 | 151,012,988 |
| 2024-09-06 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 174,199,032 |
| 2024-09-05 | 1.020 | 1.130 | 1.000 | 1.090 | 1.090 | 318,209,141 |
| 2024-09-04 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 121,380,042 |
| 2024-09-03 | 1.070 | 1.080 | 1.010 | 1.050 | 1.050 | 129,825,645 |
| 2024-09-02 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 100,378,776 |
| 2024-08-30 | 1.070 | 1.110 | 1.060 | 1.080 | 1.080 | 133,608,894 |
| 2024-08-29 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 118,458,891 |
| 2024-08-28 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 87,074,305 |
| 2024-08-27 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 117,205,843 |
| 2024-08-26 | 1.090 | 1.120 | 1.070 | 1.100 | 1.100 | 131,679,869 |
| 2024-08-23 | 1.070 | 1.160 | 1.060 | 1.110 | 1.110 | 212,058,446 |
| 2024-08-22 | 1.110 | 1.140 | 1.070 | 1.070 | 1.070 | 161,158,131 |
| 2024-08-21 | 1.160 | 1.180 | 1.110 | 1.110 | 1.110 | 248,666,367 |
| 2024-08-20 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 336,816,979 |
| 2024-08-19 | 1.120 | 1.120 | 1.030 | 1.070 | 1.070 | 237,954,141 |
| 2024-08-16 | 1.170 | 1.190 | 1.120 | 1.130 | 1.130 | 162,553,654 |
| 2024-08-15 | 1.160 | 1.190 | 1.140 | 1.160 | 1.160 | 133,930,236 |
| 2024-08-14 | 1.140 | 1.200 | 1.130 | 1.180 | 1.180 | 174,498,092 |
| 2024-08-13 | 1.180 | 1.200 | 1.130 | 1.160 | 1.160 | 161,383,129 |
| 2024-08-12 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 186,540,629 |
| 2024-08-09 | 1.230 | 1.300 | 1.210 | 1.250 | 1.250 | 258,628,840 |
| 2024-08-08 | 1.180 | 1.310 | 1.160 | 1.260 | 1.260 | 357,828,030 |
| 2024-08-07 | 1.190 | 1.240 | 1.180 | 1.200 | 1.200 | 217,019,988 |
| 2024-08-06 | 1.220 | 1.310 | 1.170 | 1.220 | 1.220 | 347,305,363 |
| 2024-08-05 | 1.350 | 1.420 | 1.270 | 1.270 | 1.270 | 602,460,817 |
| 2024-08-02 | 1.280 | 1.410 | 1.160 | 1.410 | 1.410 | 753,448,841 |
| 2024-08-01 | 1.280 | 1.280 | 1.220 | 1.280 | 1.280 | 477,798,606 |
| 2024-07-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 12,740,089 |
| 2024-07-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 9,546,219 |
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.