Yinyi Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.270	2.380	2.210	2.380	2.380	245,161,693
2026-10-22	2.410	2.420	2.320	2.330	2.330	183,217,137
2026-10-21	2.430	2.470	2.420	2.420	2.420	152,124,861
2026-10-20	2.430	2.460	2.410	2.440	2.440	132,605,937
2026-10-19	2.410	2.460	2.350	2.450	2.450	190,298,852
2026-10-16	2.440	2.470	2.410	2.440	2.440	169,801,581
2026-10-15	2.460	2.490	2.400	2.410	2.410	201,622,031
2026-10-14	2.600	2.610	2.530	2.530	2.530	170,582,766
2026-10-13	2.560	2.640	2.530	2.620	2.620	190,718,438
2026-10-12	2.650	2.680	2.600	2.600	2.600	186,914,109
2026-10-09	2.670	2.690	2.550	2.680	2.680	313,537,625
2026-10-08	2.690	2.770	2.670	2.680	2.680	251,291,297
2026-09-30	2.720	2.790	2.670	2.690	2.690	352,068,188
2026-09-29	2.660	2.820	2.660	2.760	2.760	470,049,312
2026-09-28	2.720	2.800	2.650	2.690	2.690	474,270,375
2026-09-24	2.760	2.820	2.730	2.740	2.740	408,847,312
2026-09-23	2.860	2.940	2.780	2.810	2.810	632,473,375
2026-09-22	2.960	2.980	2.860	2.880	2.880	473,585,781
2026-09-21	2.960	3.000	2.920	2.950	2.950	574,884,125
2026-09-18	3.100	3.100	2.970	3.000	3.000	1,071,812,400
2026-09-17	2.740	3.010	2.720	3.010	3.010	886,616,625
2026-09-16	2.800	2.860	2.720	2.740	2.740	1,081,657,800
2026-09-15	3.100	3.140	3.000	3.020	3.020	1,497,821,800
2026-09-14	2.850	2.850	2.850	2.850	2.850	271,229,406
2026-09-11	2.610	2.620	2.530	2.590	2.590	187,893,641
2026-09-10	2.690	2.700	2.640	2.650	2.650	142,770,500
2026-09-09	2.740	2.750	2.700	2.710	2.710	145,972,953
2026-09-08	2.680	2.780	2.670	2.760	2.760	292,697,562
2026-09-07	2.670	2.690	2.650	2.680	2.680	129,227,328
2026-09-04	2.720	2.750	2.650	2.660	2.660	254,328,281
2026-09-03	2.730	2.750	2.670	2.680	2.680	177,797,453
2026-09-02	2.750	2.750	2.690	2.720	2.720	181,174,125
2026-09-01	2.670	2.800	2.660	2.780	2.780	342,853,875
2026-08-31	2.680	2.690	2.630	2.680	2.680	159,236,984
2026-08-28	2.710	2.720	2.680	2.700	2.700	149,412,484
2026-08-27	2.700	2.750	2.650	2.730	2.730	246,268,672
2026-08-26	2.690	2.830	2.670	2.750	2.750	344,588,062
2026-08-25	2.610	2.700	2.600	2.670	2.670	186,433,781
2026-08-24	2.660	2.700	2.600	2.640	2.640	159,850,109
2026-08-21	2.600	2.660	2.570	2.650	2.650	144,945,391
2026-08-20	2.630	2.640	2.600	2.620	2.620	138,196,906
2026-08-19	2.730	2.750	2.600	2.600	2.600	234,994,016
2026-08-18	2.820	2.820	2.740	2.770	2.770	184,808,234
2026-08-17	2.800	2.840	2.750	2.830	2.830	200,951,719
2026-08-14	2.850	2.870	2.750	2.780	2.780	251,327,281
2026-08-13	2.930	2.950	2.850	2.850	2.850	295,204,781
2026-08-12	2.880	2.950	2.850	2.940	2.940	278,567,875
2026-08-11	2.960	2.960	2.880	2.910	2.910	288,014,312
2026-08-10	2.970	2.990	2.910	2.960	2.960	307,135,031
2026-08-07	2.970	3.000	2.820	2.980	2.980	564,755,000
2026-08-06	3.120	3.180	2.970	3.010	3.010	976,210,812
2026-08-05	2.900	3.170	2.900	3.170	3.170	608,094,125
2026-08-04	2.740	3.000	2.710	2.880	2.880	762,668,188
2026-08-03	2.660	2.740	2.650	2.730	2.730	254,053,766
2026-07-31	2.580	2.710	2.570	2.660	2.660	310,880,438
2026-07-30	2.550	2.650	2.540	2.560	2.560	238,017,516
2026-07-29	2.520	2.590	2.500	2.570	2.570	214,105,078
2026-07-28	2.490	2.580	2.480	2.510	2.510	176,477,250
2026-07-27	2.430	2.520	2.420	2.510	2.510	160,290,297
2026-07-24	2.500	2.540	2.430	2.440	2.440	154,728,125

Page 1 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.