YIN - Yintech Investment Holdings Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20206.176.646.176.246.249,200
Jan 23, 20206.086.576.066.176.1761,400
Jan 22, 20206.076.425.686.106.1085,900
Jan 21, 20206.646.646.076.146.1432,300
Jan 17, 20206.406.666.406.666.6692,500
Jan 16, 20206.386.485.956.406.4037,900
Jan 15, 20206.126.496.126.376.3758,900
Jan 14, 20206.206.606.076.216.2166,100
Jan 13, 20205.976.805.816.306.30118,600
Jan 10, 20205.705.985.645.955.9571,300
Jan 09, 20205.605.925.605.845.84154,200
Jan 08, 20205.505.665.455.645.64177,200
Jan 07, 20205.385.505.325.435.4320,400
Jan 06, 20205.215.605.155.325.3273,800
Jan 03, 20205.265.315.205.235.2312,600
Jan 02, 20205.215.455.195.385.3858,800
Dec 31, 20195.205.605.155.305.3073,400
Dec 30, 20195.235.405.175.205.208,000
Dec 27, 20195.195.265.165.165.1612,700
Dec 26, 20195.375.375.165.235.235,400
Dec 24, 20195.445.445.375.375.372,400
Dec 23, 20195.405.435.185.375.3714,600
Dec 20, 20195.345.495.165.495.4928,000
Dec 19, 20195.375.505.315.455.456,200
Dec 18, 20195.205.605.205.555.5552,900
Dec 17, 20195.155.405.155.345.3447,500
Dec 16, 20195.155.205.155.205.205,000
Dec 13, 20195.165.215.155.215.217,000
Dec 12, 20195.185.265.155.265.2620,600
Dec 11, 20195.155.305.155.265.2625,300
Dec 10, 20195.305.305.165.285.2811,400
Dec 09, 20195.265.485.265.265.2623,600
Dec 06, 20195.445.465.265.265.2615,000
Dec 05, 20195.405.475.405.465.465,100
Dec 04, 20195.375.575.225.505.50137,800
Dec 03, 20195.485.565.385.515.51102,900
Dec 02, 20195.285.504.605.505.50133,400
Nov 29, 20194.704.854.704.854.8513,500
Nov 27, 20194.614.664.614.664.661,100
Nov 26, 20194.604.754.604.754.755,700
Nov 25, 20194.544.634.544.634.63700
Nov 22, 20194.574.574.504.504.50600
Nov 21, 20194.514.724.504.724.721,900
Nov 20, 20194.514.534.514.524.52600
Nov 19, 20194.514.674.514.674.671,000
Nov 18, 20194.504.664.504.664.662,600
Nov 15, 20194.374.464.324.454.451,000
Nov 14, 20194.384.514.224.224.225,700
Nov 13, 20194.324.454.304.394.395,900
Nov 12, 20194.534.584.444.454.454,600
Nov 11, 20194.424.744.324.734.737,900
Nov 08, 20194.634.634.164.424.424,400
Nov 07, 20194.594.744.554.714.712,400
Nov 06, 20194.554.634.514.634.633,300
Nov 05, 20194.504.724.504.634.632,700
Nov 04, 20194.284.734.284.734.731,500
Nov 01, 20194.284.334.204.204.201,900
Oct 31, 20194.274.284.274.284.281,200
Oct 30, 20194.434.604.284.284.286,400
Oct 29, 20194.224.674.224.504.5016,400
Oct 28, 20194.304.454.224.304.303,800
Oct 25, 20194.394.394.264.354.3510,400
Oct 24, 20194.514.654.344.434.436,700
Oct 23, 20194.514.684.504.504.508,500
Oct 22, 20194.454.644.454.514.513,300
Oct 21, 20194.574.864.574.594.598,200
Oct 18, 20194.534.764.484.584.586,400
Oct 17, 20194.644.644.644.644.64500
Oct 16, 20194.504.804.454.604.6012,400
Oct 15, 20194.644.744.374.744.7419,100
Oct 14, 20194.584.644.544.554.559,100
Oct 11, 20194.084.884.084.884.882,100
Oct 10, 20194.694.824.444.824.828,400
Oct 09, 20194.744.874.644.644.6416,000
Oct 08, 20194.744.904.724.744.7412,900
Oct 07, 20194.784.854.604.714.7117,900
Oct 04, 20194.724.964.634.874.8717,100
Oct 03, 20194.865.004.704.804.808,900
Oct 02, 20194.974.974.794.874.8726,100
Oct 01, 20194.955.034.955.035.031,700
Sep 30, 20194.995.034.955.035.033,400
Sep 27, 20194.994.994.974.974.97600
Sep 26, 20195.015.155.005.005.0018,400
Sep 25, 20195.035.035.035.035.03300
Sep 24, 20195.135.145.025.025.021,200
Sep 23, 20195.015.015.015.015.01200
Sep 20, 20195.065.065.015.015.01600
Sep 19, 20194.895.114.895.065.065,400
Sep 18, 20194.865.144.865.015.0111,000
Sep 17, 20194.905.044.784.954.9512,800
Sep 16, 20195.165.164.975.125.122,000
Sep 13, 20195.185.345.105.145.142,600
Sep 12, 20195.135.245.015.165.1616,100
Sep 11, 20195.115.255.095.105.1014,700
Sep 10, 20195.115.355.085.145.1425,700
Sep 09, 20195.115.335.055.295.2914,800
Sep 06, 20195.255.505.125.125.1228,500
Sep 05, 20195.375.495.305.305.3033,300
Sep 04, 20195.375.445.325.405.4027,100
Sep 03, 20195.485.545.295.405.4032,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...