Canada markets closed

Yintai Gold Co., Ltd. (000975.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
16.29+0.58 (+3.69%)
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202415.8416.4415.6716.2916.2930,240,800
Jun 27, 202415.9415.9415.6515.7115.7125,119,017
Jun 26, 202416.1616.2215.8416.1016.1028,762,058
Jun 25, 202416.2716.5216.1116.2616.2623,244,745
Jun 24, 202416.5116.7416.2116.2816.2831,807,380
Jun 21, 202417.3117.3816.8016.8816.8835,462,500
Jun 20, 202416.7717.1916.6616.8916.8937,133,439
Jun 19, 202416.4417.0716.3616.7016.7048,283,676
Jun 18, 202416.6016.6816.2816.4016.4046,958,061
Jun 17, 202416.9617.0016.4316.6016.6049,605,023
Jun 14, 202417.0617.1516.7316.7916.7957,334,031
Jun 13, 202417.5817.5816.5717.1317.1387,550,288
Jun 12, 202417.5317.8217.4417.6317.6334,745,924
Jun 11, 202417.9018.0317.3317.5917.5953,224,293
Jun 07, 202418.8118.8818.1818.5518.5524,960,423
Jun 06, 202418.2018.7918.2018.5518.5533,074,217
Jun 05, 202418.2318.4017.8817.9417.9440,441,144
Jun 04, 202418.2218.7818.0118.6518.6537,820,034
Jun 03, 202418.7818.8918.1518.4218.4245,548,116
May 31, 202418.6119.3518.5219.3519.3537,326,441
May 30, 202419.2319.3518.3418.4918.4939,653,353
May 29, 202419.0619.9418.9019.4219.4238,250,301
May 28, 202419.2219.4018.9218.9818.9826,866,205
May 27, 202418.8119.3518.8119.0019.0025,365,365
May 24, 202418.4918.9418.4518.7918.7926,743,564
May 23, 202418.3119.2118.1218.7118.7140,284,877
May 22, 202419.5719.6519.0819.1119.1124,086,818
May 21, 202420.5420.8919.4819.5219.5242,639,180
May 20, 202419.6021.0019.5220.7420.7452,631,819
May 17, 202418.9019.1518.6119.1019.1023,675,118
May 16, 202419.8019.8919.0119.0819.0831,893,970
May 15, 202419.0719.8918.8919.3019.3032,217,489
May 14, 202418.7119.1618.7019.0119.0124,985,280
May 13, 202418.9919.1718.5018.7518.7537,591,881
May 10, 202419.3419.3918.8019.2619.2644,398,288
May 10, 20240.28 Dividend
May 09, 202418.5819.1818.5819.0018.7230,373,106
May 08, 202418.3018.8918.1118.7118.4341,224,769
May 07, 202418.7519.0318.4518.5618.2935,178,352
May 06, 202418.2518.7017.9118.5518.2866,189,084
Apr 30, 202418.4518.9418.3618.5218.2532,988,686
Apr 29, 202418.7018.9918.2018.4018.1355,986,434
Apr 26, 202418.5519.1818.3819.1018.8245,667,910
Apr 25, 202418.3718.9618.1918.4418.1743,146,319
Apr 24, 202418.2118.6218.0618.5618.2950,747,376
Apr 23, 202418.2618.3017.7617.9117.6550,222,261
Apr 22, 202419.3519.6218.7218.8118.5344,587,452
Apr 19, 202419.3120.0019.2719.5819.2946,496,552
Apr 18, 202419.4119.4618.6819.3019.0268,391,564
Apr 17, 202419.3519.8819.3519.7519.4631,172,872
Apr 16, 202420.4620.6019.3019.3819.0949,412,506
Apr 15, 202419.7220.4719.2620.3020.0059,805,856
Apr 12, 202420.2921.0419.8020.7520.4455,532,093
Apr 11, 202418.5820.4018.5319.5219.2351,695,416
Apr 10, 202418.8519.0918.4518.9618.6847,067,720
Apr 09, 202418.7418.8018.1118.3418.0736,855,468
Apr 08, 202418.9119.4218.4518.7418.4653,278,259
Apr 03, 202418.6918.7118.1918.4618.1932,771,519
Apr 02, 202418.3018.5318.0218.1817.9130,896,751
Apr 01, 202418.3718.6918.0018.6218.3536,814,073
Mar 29, 202417.3218.1117.2218.0917.8240,187,421
Mar 28, 202416.7916.9916.5516.9216.6725,995,390
Mar 27, 202416.6516.9916.4816.7616.5129,321,007
Mar 26, 202416.6616.8116.3716.5616.3218,601,317
Mar 25, 202416.5416.9316.4016.7316.4831,625,368
Mar 22, 202416.5616.6616.2516.4016.1623,052,069
Mar 21, 202417.0017.1116.6016.8116.5628,031,124
Mar 20, 202416.4816.5616.2716.3616.1218,926,714
Mar 19, 202416.5916.8316.4816.5616.3218,873,669
Mar 18, 202416.4616.7316.2016.6916.4429,196,135
Mar 15, 202416.0416.6515.8516.6316.3829,804,247
Mar 14, 202416.0816.3715.9716.0615.8225,033,037
Mar 13, 202415.9016.0415.5515.9315.7041,727,088
Mar 12, 202416.5116.6515.9516.1115.8736,977,323
Mar 11, 202416.8316.8416.4216.6716.4225,958,075
Mar 08, 202416.7216.7916.2016.7216.4733,430,701
Mar 07, 202416.0716.7416.0616.6416.3955,778,039
Mar 06, 202415.8216.0315.7015.9515.7128,796,011
Mar 05, 202415.7316.0415.6015.7515.5256,176,956
Mar 04, 202415.5315.7615.4015.4515.2233,508,262
Mar 01, 202414.9215.2714.8515.2415.0234,444,644
Feb 29, 202414.7215.0314.7114.9814.7619,674,945
Feb 28, 202414.7515.0314.7014.8014.5826,708,031
Feb 27, 202414.4114.9014.3914.8114.5926,285,912
Feb 26, 202414.6114.7414.4614.4814.2720,569,591
Feb 23, 202414.7314.7814.4714.5714.3624,787,993
Feb 22, 202414.7514.8714.6214.7614.5418,113,863
Feb 21, 202414.8515.0814.7314.7614.5426,562,355
Feb 20, 202414.3815.0514.3114.9714.7530,193,662
Feb 19, 202414.6514.7614.2514.4814.2741,026,715
Feb 08, 202415.1015.3514.5414.8914.6744,823,063
Feb 07, 202414.6315.0914.5215.0614.8442,751,275
Feb 06, 202413.8514.6313.6014.6214.4032,325,526
Feb 05, 202413.9914.2013.6513.9413.7320,941,069
Feb 02, 202413.9114.2713.7014.1213.9120,271,164
Feb 01, 202413.9814.0913.7213.7513.5514,376,095
Jan 31, 202414.0814.2813.7614.0813.8723,001,685
Jan 30, 202414.0314.3013.9914.0813.8716,469,601
Jan 29, 202414.0114.3214.0114.1313.9214,397,523
Jan 26, 202413.8714.2513.7514.1113.9019,700,959
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...