UK markets open in 1 hour 53 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.52+0.12 (+0.65%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.4518.9418.3618.5218.5232,988,686
29 Apr 202418.7018.9918.2018.4018.4055,986,434
26 Apr 202418.5519.1818.3819.1019.1045,667,910
25 Apr 202418.3718.9618.1918.4418.4443,146,319
24 Apr 202418.2118.6218.0618.5618.5650,747,376
23 Apr 202418.2618.3017.7617.9117.9150,222,261
22 Apr 202419.3519.6218.7218.8118.8144,587,452
19 Apr 202419.3120.0019.2719.5819.5846,496,552
18 Apr 202419.4119.4618.6819.3019.3068,391,564
17 Apr 202419.3519.8819.3519.7519.7531,172,872
16 Apr 202420.4620.6019.3019.3819.3849,412,506
15 Apr 202419.7220.4719.2620.3020.3059,805,856
12 Apr 202420.2921.0419.8020.7520.7555,532,093
11 Apr 202418.5820.4018.5319.5219.5251,695,416
10 Apr 202418.8519.0918.4518.9618.9647,067,720
09 Apr 202418.7418.8018.1118.3418.3436,855,468
08 Apr 202418.9119.4218.4518.7418.7453,278,259
03 Apr 202418.6918.7118.1918.4618.4632,771,519
02 Apr 202418.3018.5318.0218.1818.1830,896,751
01 Apr 202418.3718.6918.0018.6218.6236,814,073
29 Mar 202417.3218.1117.2218.0918.0940,187,421
28 Mar 202416.7916.9916.5516.9216.9225,995,390
27 Mar 202416.6516.9916.4816.7616.7629,321,007
26 Mar 202416.6616.8116.3716.5616.5618,601,317
25 Mar 202416.5416.9316.4016.7316.7331,625,368
22 Mar 202416.5616.6616.2516.4016.4023,052,069
21 Mar 202417.0017.1116.6016.8116.8128,031,124
20 Mar 202416.4816.5616.2716.3616.3618,926,714
19 Mar 202416.5916.8316.4816.5616.5618,873,669
18 Mar 202416.4616.7316.2016.6916.6929,196,135
15 Mar 202416.0416.6515.8516.6316.6329,804,247
14 Mar 202416.0816.3715.9716.0616.0625,033,037
13 Mar 202415.9016.0415.5515.9315.9341,727,088
12 Mar 202416.5116.6515.9516.1116.1136,977,323
11 Mar 202416.8316.8416.4216.6716.6725,958,075
08 Mar 202416.7216.7916.2016.7216.7233,430,701
07 Mar 202416.0716.7416.0616.6416.6455,778,039
06 Mar 202415.8216.0315.7015.9515.9528,796,011
05 Mar 202415.7316.0415.6015.7515.7556,176,956
04 Mar 202415.5315.7615.4015.4515.4533,508,262
01 Mar 202414.9215.2714.8515.2415.2434,444,644
29 Feb 202414.7215.0314.7114.9814.9819,674,945
28 Feb 202414.7515.0314.7014.8014.8026,708,031
27 Feb 202414.4114.9014.3914.8114.8126,285,912
26 Feb 202414.6114.7414.4614.4814.4820,569,591
23 Feb 202414.7314.7814.4714.5714.5724,787,993
22 Feb 202414.7514.8714.6214.7614.7618,113,863
21 Feb 202414.8515.0814.7314.7614.7626,562,355
20 Feb 202414.3815.0514.3114.9714.9730,193,662
19 Feb 202414.6514.7614.2514.4814.4841,026,715
08 Feb 202415.1015.3514.5414.8914.8944,823,063
07 Feb 202414.6315.0914.5215.0615.0642,751,275
06 Feb 202413.8514.6313.6014.6214.6232,325,526
05 Feb 202413.9914.2013.6513.9413.9420,941,069
02 Feb 202413.9114.2713.7014.1214.1220,271,164
01 Feb 202413.9814.0913.7213.7513.7514,376,095
31 Jan 202414.0814.2813.7614.0814.0823,001,685
30 Jan 202414.0314.3013.9914.0814.0816,469,601
29 Jan 202414.0114.3214.0114.1314.1314,397,523
26 Jan 202413.8714.2513.7514.1114.1119,700,959
25 Jan 202413.8514.0713.7013.9013.9018,408,431
24 Jan 202413.1913.8513.1913.7813.7827,718,478
23 Jan 202413.0013.3012.8813.2513.2515,759,654
22 Jan 202413.8513.8512.9113.1313.1319,636,428
19 Jan 202413.8013.9613.6513.8313.8315,269,695
18 Jan 202413.8513.9613.3413.9213.9233,406,470
17 Jan 202414.1414.2213.9113.9113.9120,750,457
16 Jan 202414.4114.4614.0214.2814.2816,705,595
15 Jan 202414.4414.7714.3914.4514.4514,992,702
12 Jan 202414.1814.5614.1814.4314.4311,755,227
11 Jan 202414.4614.5014.1814.2414.2414,958,346
10 Jan 202414.5514.6414.4114.4614.469,732,555
09 Jan 202414.5614.6914.4614.5614.5611,999,725
08 Jan 202414.8714.8914.5914.6214.6215,353,156
05 Jan 202415.0515.2314.8814.9014.9011,289,292
04 Jan 202414.8815.1714.8415.1315.1318,670,216
03 Jan 202414.8015.2214.7215.0315.0338,153,303
02 Jan 202414.8515.1414.6114.8414.8421,900,061
29 Dec 202314.9915.0614.8015.0015.0041,225,324
28 Dec 202315.3715.4114.7915.0415.0445,311,378
27 Dec 202315.5015.5615.2015.3915.3926,501,700
26 Dec 202315.3015.5915.1815.4915.4928,786,082
25 Dec 202315.0115.3014.8815.2615.2624,283,254
22 Dec 202315.1015.1714.5914.9914.9927,105,102
21 Dec 202314.8615.0114.6915.0015.0022,966,208
20 Dec 202314.5515.0714.5314.8614.8629,388,760
19 Dec 202314.4014.5414.3114.4714.4710,698,870
18 Dec 202314.6514.6514.3514.5014.5015,804,793
15 Dec 202314.5914.7514.5314.6514.6513,694,903
14 Dec 202314.8814.9414.4014.6314.6329,558,396
13 Dec 202314.3814.5414.2914.3814.3818,670,126
12 Dec 202314.4014.4914.2614.4414.4421,837,164
11 Dec 202314.4314.6514.3314.4814.4824,713,477
08 Dec 202314.6814.8014.5214.7414.7417,932,405
07 Dec 202314.6414.7914.4014.7014.7013,827,865
06 Dec 202314.7714.8014.3814.7014.7025,784,918
05 Dec 202315.0115.0514.6414.7714.7729,935,901
04 Dec 202315.2115.5215.0115.2215.2253,448,547
01 Dec 202314.7514.9214.5114.8014.8025,602,345
30 Nov 202314.6014.8314.4914.8014.8027,894,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...