Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yintech Investment Holdings (NQ: YIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.760 5.780 5.700 5.700 18,300 +0.00(+0.00%)
May 28, 2020 5.800 5.800 5.700 5.700 9,081 -0.08(-1.43%)
May 27, 2020 5.860 6.010 5.731 5.783 24,909 -0.05(-0.81%)
May 26, 2020 5.790 5.830 5.710 5.830 7,573 +0.03(+0.52%)
May 22, 2020 5.710 5.800 5.710 5.800 3,600 +0.05(+0.96%)
May 21, 2020 5.790 5.800 5.710 5.745 17,109 -0.02(-0.43%)
May 20, 2020 5.710 5.850 5.700 5.770 41,014 -0.00(-0.08%)
May 19, 2020 5.710 5.910 5.710 5.775 10,705 -0.01(-0.17%)
May 18, 2020 5.820 5.820 5.785 5.785 2,696 -0.01(-0.26%)
May 15, 2020 5.730 5.850 5.710 5.800 4,400 +0.02(+0.35%)
May 14, 2020 5.800 5.900 5.700 5.780 13,875 -0.03(-0.52%)
May 13, 2020 5.810 5.810 5.810 5.810 132 +0.01(+0.26%)
May 12, 2020 5.795 5.795 5.795 5.795 221 -0.05(-0.94%)
May 11, 2020 5.780 5.880 5.780 5.850 2,500 +0.07(+1.21%)
May 08, 2020 5.800 5.960 5.691 5.780 3,100 -0.02(-0.34%)
May 07, 2020 5.820 5.900 5.550 5.800 28,597 -0.10(-1.69%)
May 06, 2020 5.880 5.900 5.860 5.900 1,190 -0.05(-0.84%)
May 05, 2020 5.580 5.970 5.580 5.950 3,551 +0.42(+7.50%)
May 04, 2020 5.589 5.589 5.535 5.535 520 -0.23(-4.07%)
May 01, 2020 5.770 5.770 5.770 5.770 100 -0.23(-3.83%)
Apr 30, 2020 6.000 6.000 6.000 6.000 109 +0.00(+0.00%)
Apr 29, 2020 5.800 6.000 5.760 6.000 41,480 +0.01(+0.17%)
Apr 28, 2020 5.900 5.990 5.900 5.990 12,020 +0.09(+1.53%)
Apr 27, 2020 5.970 5.970 5.900 5.900 1,854 -0.04(-0.71%)
Apr 24, 2020 5.890 5.970 5.862 5.942 6,000 +0.05(+0.89%)
Apr 23, 2020 5.820 5.890 5.692 5.890 12,585 +0.00(+0.00%)
Apr 22, 2020 5.720 5.900 5.600 5.890 5,132 +0.28(+4.99%)
Apr 21, 2020 5.542 5.812 5.542 5.610 5,033 -0.19(-3.28%)
Apr 20, 2020 5.790 5.910 5.790 5.800 1,035 -0.17(-2.85%)
Apr 17, 2020 5.970 5.970 5.970 5.970 600 +0.12(+2.05%)
Apr 16, 2020 5.810 5.850 5.633 5.850 5,546 -0.01(-0.17%)
Apr 15, 2020 5.465 5.912 5.465 5.860 5,961 -0.02(-0.34%)
Apr 14, 2020 5.400 5.920 5.300 5.880 12,528 +0.38(+6.91%)
Apr 13, 2020 5.660 5.970 5.400 5.500 23,249 -0.01(-0.18%)
Apr 09, 2020 5.820 6.000 5.450 5.510 31,700 -0.47(-7.86%)
Apr 08, 2020 5.920 5.990 5.890 5.980 5,692 +0.06(+1.01%)
Apr 07, 2020 5.770 5.970 5.660 5.920 3,953 -0.09(-1.50%)
Apr 06, 2020 5.700 6.010 5.700 6.010 8,479 -0.09(-1.48%)
Apr 03, 2020 5.990 6.145 5.906 6.100 17,000 +0.11(+1.84%)
Apr 02, 2020 5.500 5.990 5.500 5.990 12,101 +0.05(+0.84%)
Apr 01, 2020 5.910 5.940 5.910 5.940 320 -0.03(-0.50%)
Mar 31, 2020 5.960 5.990 5.860 5.970 7,910 -0.02(-0.33%)
Mar 30, 2020 5.570 5.990 5.570 5.990 28,805 +0.31(+5.46%)
Mar 27, 2020 5.224 5.680 5.044 5.680 35,164 +0.36(+6.79%)
Mar 26, 2020 5.196 5.699 5.196 5.319 39,953 -0.37(-6.51%)
Mar 25, 2020 5.291 5.689 5.129 5.689 12,691 +0.36(+6.74%)
Mar 24, 2020 4.911 5.689 4.911 5.330 30,794 -0.09(-1.72%)
Mar 23, 2020 5.319 5.689 5.310 5.424 31,562 -0.17(-3.06%)
Mar 20, 2020 5.041 5.604 5.041 5.595 17,687 +0.42(+8.07%)
Mar 19, 2020 4.816 5.614 4.816 5.177 10,093 -0.01(-0.18%)
Mar 18, 2020 4.873 5.680 4.398 5.186 25,058 -0.16(-3.07%)
Mar 17, 2020 5.224 5.699 5.224 5.350 25,657 +0.13(+2.42%)
Mar 16, 2020 4.816 5.224 4.664 5.224 10,281 +0.14(+2.80%)
Mar 13, 2020 5.414 5.699 5.082 5.082 5,474 -0.34(-6.30%)
Mar 12, 2020 4.787 5.653 4.740 5.424 11,263 -0.28(-4.83%)
Mar 11, 2020 5.386 5.699 5.381 5.699 18,578 -0.12(-2.12%)
Mar 10, 2020 5.234 5.887 5.234 5.822 13,706 +0.17(+3.03%)
Mar 09, 2020 5.357 5.680 5.357 5.652 5,040 +0.24(+4.39%)
Mar 06, 2020 5.984 5.984 5.414 5.414 6,527 -0.42(-7.24%)
Mar 05, 2020 5.642 5.984 5.367 5.837 16,130 +0.13(+2.25%)
Mar 04, 2020 5.794 5.794 5.699 5.708 2,338 -0.09(-1.48%)
Mar 03, 2020 5.851 5.851 5.699 5.794 8,976 -0.06(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.