Yili Chuanning Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.610 | 8.750 | 8.510 | 8.560 | 8.560 | 14,620,321 |
| 2026-07-20 | 8.430 | 8.680 | 8.400 | 8.660 | 8.660 | 16,915,200 |
| 2026-07-17 | 8.840 | 8.950 | 8.470 | 8.490 | 8.490 | 21,101,199 |
| 2026-07-16 | 8.710 | 8.950 | 8.640 | 8.890 | 8.890 | 21,581,514 |
| 2026-07-15 | 8.530 | 8.870 | 8.480 | 8.760 | 8.760 | 19,656,164 |
| 2026-07-14 | 8.430 | 8.600 | 8.330 | 8.570 | 8.570 | 17,332,973 |
| 2026-07-13 | 8.400 | 8.540 | 8.350 | 8.440 | 8.440 | 13,532,600 |
| 2026-07-10 | 8.200 | 8.530 | 8.100 | 8.420 | 8.420 | 13,857,129 |
| 2026-07-09 | 8.240 | 8.440 | 8.130 | 8.210 | 8.210 | 12,129,261 |
| 2026-07-08 | 8.400 | 8.530 | 8.240 | 8.300 | 8.300 | 10,017,700 |
| 2026-07-07 | 8.690 | 8.750 | 8.360 | 8.400 | 8.400 | 14,589,118 |
| 2026-07-06 | 8.560 | 8.880 | 8.410 | 8.750 | 8.750 | 23,577,588 |
| 2026-07-03 | 8.400 | 8.610 | 8.360 | 8.540 | 8.540 | 15,480,755 |
| 2026-07-02 | 8.250 | 8.530 | 8.250 | 8.390 | 8.390 | 16,932,939 |
| 2026-07-01 | 7.880 | 8.280 | 7.800 | 8.250 | 8.250 | 19,366,386 |
| 2026-06-30 | 8.150 | 8.170 | 7.880 | 7.940 | 7.940 | 15,283,800 |
| 2026-06-29 | 7.900 | 8.300 | 7.690 | 8.210 | 8.210 | 20,042,344 |
| 2026-06-26 | 8.180 | 8.250 | 7.890 | 7.900 | 7.900 | 10,708,600 |
| 2026-06-25 | 8.460 | 8.460 | 8.050 | 8.190 | 8.190 | 13,782,164 |
| 2026-06-24 | 8.610 | 8.720 | 8.400 | 8.460 | 8.460 | 12,525,663 |
| 2026-06-23 | 8.420 | 8.750 | 8.380 | 8.610 | 8.610 | 13,911,928 |
| 2026-06-22 | 8.430 | 8.450 | 8.070 | 8.430 | 8.430 | 13,701,791 |
| 2026-06-18 | 8.380 | 8.510 | 8.260 | 8.420 | 8.420 | 9,246,882 |
| 2026-06-17 | 8.450 | 8.490 | 8.320 | 8.350 | 8.350 | 7,938,577 |
| 2026-06-16 | 8.620 | 8.630 | 8.440 | 8.470 | 8.470 | 8,155,190 |
| 2026-06-15 | 8.630 | 8.750 | 8.540 | 8.610 | 8.610 | 9,222,321 |
| 2026-06-12 | 8.430 | 8.650 | 8.370 | 8.650 | 8.650 | 10,975,277 |
| 2026-06-11 | 8.400 | 8.480 | 8.310 | 8.380 | 8.380 | 6,915,314 |
| 2026-06-10 | 8.310 | 8.480 | 8.290 | 8.460 | 8.460 | 8,176,728 |
| 2026-06-09 | 8.370 | 8.480 | 8.280 | 8.380 | 8.380 | 6,488,300 |
| 2026-06-08 | 8.520 | 8.690 | 8.250 | 8.360 | 8.360 | 9,879,245 |
| 2026-06-05 | 8.680 | 8.690 | 8.510 | 8.570 | 8.570 | 7,492,359 |
| 2026-06-04 | 8.720 | 8.730 | 8.430 | 8.510 | 8.510 | 8,106,900 |
| 2026-06-03 | 8.940 | 8.940 | 8.640 | 8.680 | 8.680 | 8,573,600 |
| 2026-06-02 | 9.050 | 9.100 | 8.850 | 8.860 | 8.860 | 7,121,068 |
| 2026-06-01 | 8.900 | 9.060 | 8.900 | 9.050 | 9.050 | 7,822,758 |
| 2026-05-29 | 9.020 | 9.050 | 8.850 | 8.900 | 8.900 | 8,963,100 |
| 2026-05-28 | 8.970 | 9.080 | 8.870 | 8.900 | 8.900 | 7,369,100 |
| 2026-05-27 | 9.170 | 9.180 | 8.920 | 8.980 | 8.980 | 9,024,696 |
| 2026-05-26 | 9.060 | 9.370 | 8.960 | 9.170 | 9.170 | 12,696,868 |
| 2026-05-25 | 9.280 | 9.300 | 8.970 | 9.030 | 9.030 | 12,611,980 |
| 2026-05-22 | 9.300 | 9.350 | 9.210 | 9.270 | 9.270 | 6,368,200 |
| 2026-05-21 | 9.450 | 9.500 | 9.230 | 9.230 | 9.230 | 8,578,560 |
| 2026-05-20 | 9.690 | 9.690 | 9.350 | 9.390 | 9.390 | 10,537,122 |
| 2026-05-19 | 9.680 | 9.750 | 9.610 | 9.660 | 9.660 | 6,108,878 |
| 2026-05-18 | 9.800 | 9.810 | 9.600 | 9.680 | 9.680 | 7,407,317 |
| 2026-05-15 | 9.920 | 9.970 | 9.680 | 9.750 | 9.750 | 11,818,100 |
| 2026-05-14 | 10.010 | 10.090 | 9.940 | 9.940 | 9.940 | 8,242,664 |
| 2026-05-13 | 10.010 | 10.070 | 9.970 | 10.000 | 10.000 | 6,990,889 |
| 2026-05-12 | 10.140 | 10.140 | 10.010 | 10.050 | 10.050 | 8,940,183 |
| 2026-05-11 | 10.150 | 10.230 | 9.970 | 10.170 | 10.170 | 14,819,629 |
| 2026-05-08 | 9.970 | 10.140 | 9.960 | 10.140 | 10.140 | 10,461,890 |
| 2026-05-07 | 9.980 | 10.050 | 9.960 | 9.980 | 9.980 | 7,914,580 |
| 2026-05-06 | 9.980 | 10.080 | 9.940 | 10.000 | 10.000 | 12,462,430 |
| 2026-04-30 | 10.530 | 10.730 | 10.000 | 10.030 | 10.030 | 20,043,680 |
| 2026-04-29 | 9.620 | 9.800 | 9.600 | 9.760 | 9.760 | 8,862,083 |
| 2026-04-28 | 9.830 | 9.910 | 9.680 | 9.750 | 9.577 | 9,851,760 |
| 2026-04-27 | 9.900 | 9.940 | 9.800 | 9.840 | 9.665 | 7,645,902 |
| 2026-04-24 | 9.900 | 9.950 | 9.780 | 9.920 | 9.744 | 9,104,360 |
| 2026-04-23 | 10.000 | 10.000 | 9.800 | 9.860 | 9.685 | 16,812,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1730 CNY |
| 2025-06-10 | 0.2697 CNY |
| 2024-05-22 | 0.2246 CNY |
| 2023-05-29 | 0.0930 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.