YIN - Yintech Investment Holdings Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20195.305.465.215.305.3011,500
Aug 22, 20195.235.465.225.295.2915,000
Aug 21, 20195.305.395.195.265.266,300
Aug 20, 20195.355.485.145.295.296,900
Aug 19, 20195.355.605.305.305.308,500
Aug 16, 20195.165.475.165.265.2610,000
Aug 15, 20195.075.315.025.235.2313,900
Aug 14, 20195.035.095.025.065.064,600
Aug 13, 20195.175.255.005.095.0928,200
Aug 12, 20194.845.024.834.974.9711,500
Aug 09, 20194.974.974.764.854.854,800
Aug 08, 20194.805.064.804.854.8519,000
Aug 07, 20194.914.994.754.754.758,500
Aug 06, 20194.694.994.624.994.998,500
Aug 05, 20194.624.874.624.704.703,000
Aug 02, 20194.865.094.734.734.732,400
Aug 01, 20194.634.954.634.954.9515,400
Jul 31, 20194.695.094.644.744.7436,400
Jul 30, 20194.504.694.504.644.6433,100
Jul 29, 20194.514.694.494.494.492,700
Jul 26, 20194.484.594.434.534.5315,300
Jul 25, 20194.284.544.284.444.4435,700
Jul 24, 20194.444.444.264.264.267,700
Jul 23, 20194.484.604.404.504.5018,200
Jul 22, 20194.434.624.434.484.485,400
Jul 19, 20194.544.544.424.424.422,100
Jul 18, 20194.444.544.224.534.5319,200
Jul 17, 20194.414.694.254.464.4612,800
Jul 16, 20194.424.684.424.454.459,100
Jul 15, 20194.804.844.404.404.4027,800
Jul 12, 20194.654.984.544.924.9252,400
Jul 11, 20194.654.724.544.684.6850,700
Jul 10, 20194.564.744.354.614.6170,300
Jul 09, 20194.404.724.304.504.50327,000
Jul 08, 20194.214.664.154.364.3650,600
Jul 05, 20194.404.404.104.104.1019,900
Jul 03, 20194.424.434.344.394.395,600
Jul 02, 20194.664.664.304.484.4818,300
Jul 01, 20194.704.934.404.624.6238,900
Jun 28, 20194.404.704.404.704.7011,800
Jun 27, 20194.384.404.254.374.37460,400
Jun 26, 20194.224.474.204.364.3641,600
Jun 25, 20194.324.434.064.124.1256,200
Jun 24, 20194.514.513.664.434.43447,100
Jun 21, 20194.364.534.264.274.2741,200
Jun 20, 20194.514.544.204.444.4414,000
Jun 19, 20194.504.734.504.504.509,600
Jun 18, 20194.384.714.384.394.3923,800
Jun 17, 20194.484.664.364.364.3625,400
Jun 14, 20194.524.804.424.424.4213,600
Jun 13, 20194.604.764.604.634.632,700
Jun 12, 20194.554.914.304.614.6133,700
Jun 11, 20194.934.934.564.694.6947,000
Jun 10, 20194.704.934.704.934.939,200
Jun 07, 20194.764.834.524.704.7011,700
Jun 06, 20194.844.844.664.764.7610,300
Jun 05, 20194.844.954.594.944.9427,600
Jun 04, 20194.905.074.814.814.815,500
Jun 03, 20194.775.244.754.904.9016,300
May 31, 20195.385.794.644.644.6425,600
May 30, 20195.365.505.185.315.3117,400
May 29, 20196.186.185.355.355.3520,600
May 28, 20194.726.354.726.356.3559,600
May 24, 20194.524.674.524.664.661,900
May 23, 20194.734.834.704.704.706,900
May 22, 20194.854.884.674.674.678,000
May 21, 20194.825.164.374.854.8512,200
May 20, 20194.915.004.734.814.818,400
May 17, 20195.045.064.904.954.959,200
May 16, 20194.865.194.485.195.1911,400
May 15, 20194.874.934.874.934.932,700
May 14, 20194.734.884.734.884.885,100
May 13, 20194.714.824.324.784.7831,200
May 10, 20195.085.154.804.804.8020,500
May 09, 20195.265.285.005.285.2815,000
May 08, 20195.205.475.205.305.3026,000
May 07, 20195.365.375.195.195.193,700
May 06, 20195.705.705.405.405.4016,200
May 03, 20195.635.735.285.685.683,600
May 02, 20195.595.745.475.515.516,100
May 01, 20195.905.905.545.695.699,600
Apr 30, 20195.755.945.755.945.94700
Apr 29, 20196.096.125.195.755.7526,200
Apr 26, 20196.216.456.156.186.189,400
Apr 25, 20196.036.456.036.456.459,600
Apr 24, 20196.126.156.076.146.147,500
Apr 23, 20196.046.146.046.066.062,400
Apr 22, 20196.036.156.036.156.159,700
Apr 18, 20196.036.105.976.086.0834,600
Apr 17, 20196.226.226.106.106.107,600
Apr 16, 20196.216.306.156.186.186,900
Apr 15, 20196.056.206.006.206.2026,000
Apr 12, 20196.116.426.016.016.0111,000
Apr 11, 20196.026.106.026.036.0312,500
Apr 10, 20196.026.116.026.056.0520,200
Apr 09, 20196.096.426.026.026.0213,200
Apr 08, 20196.146.216.126.156.1510,200
Apr 05, 20196.326.336.096.096.0920,500
Apr 04, 20196.116.556.116.316.319,600
Apr 03, 20196.386.386.166.286.2812,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...