Yili Chuanning Biotechnology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.100	10.150	10.010	10.110	9.931	9,332,904
2026-04-21	10.260	10.320	10.020	10.080	9.901	13,218,278
2026-04-20	10.350	10.360	10.220	10.240	10.058	11,642,800
2026-04-17	10.500	10.500	10.280	10.320	10.137	10,891,800
2026-04-16	10.440	10.690	10.300	10.510	10.324	15,547,773
2026-04-15	10.400	10.520	10.310	10.450	10.265	14,822,813
2026-04-14	10.320	10.340	10.150	10.310	10.127	11,155,056
2026-04-13	10.400	10.440	10.200	10.240	10.058	14,206,249
2026-04-10	10.500	10.590	10.400	10.460	10.274	13,578,519
2026-04-09	10.680	10.800	10.420	10.440	10.255	18,138,800
2026-04-08	10.720	10.820	10.600	10.740	10.549	16,966,600
2026-04-07	10.530	10.650	10.430	10.460	10.274	11,852,895
2026-04-03	10.950	10.950	10.400	10.530	10.343	25,806,355
2026-04-02	11.100	11.240	10.910	10.960	10.766	17,015,897
2026-04-01	10.880	11.200	10.780	11.170	10.972	26,805,547
2026-03-31	11.110	11.230	10.690	10.700	10.510	25,708,100
2026-03-30	11.190	11.380	11.140	11.190	10.991	19,241,849
2026-03-27	10.620	11.290	10.600	11.260	11.060	27,837,095
2026-03-26	11.040	11.160	10.660	10.720	10.530	15,374,500
2026-03-25	10.920	11.190	10.870	11.060	10.864	17,330,500
2026-03-24	10.800	10.890	10.550	10.870	10.677	18,155,915
2026-03-23	10.920	11.070	10.600	10.690	10.500	26,313,314
2026-03-20	11.150	11.230	10.850	10.980	10.785	17,779,740
2026-03-19	11.390	11.450	11.070	11.100	10.903	19,194,366
2026-03-18	11.400	11.550	11.320	11.460	11.257	18,871,790
2026-03-17	11.500	11.800	11.450	11.460	11.257	26,758,400
2026-03-16	11.650	11.760	11.440	11.560	11.355	32,308,804
2026-03-13	11.640	11.820	11.460	11.460	11.257	48,163,841
2026-03-12	11.040	11.410	11.000	11.260	11.060	35,270,973
2026-03-11	11.030	11.040	10.930	11.020	10.825	9,386,232
2026-03-10	11.000	11.070	10.890	11.020	10.825	13,244,500
2026-03-09	10.800	11.030	10.720	10.970	10.775	16,971,200
2026-03-06	10.560	10.910	10.500	10.890	10.697	15,418,999
2026-03-05	10.970	11.020	10.510	10.570	10.383	21,453,600
2026-03-04	10.740	11.010	10.720	10.930	10.736	13,383,933
2026-03-03	11.100	11.300	10.760	10.820	10.628	20,640,180
2026-03-02	11.190	11.380	11.040	11.120	10.923	16,206,734
2026-02-27	11.160	11.380	11.070	11.350	11.149	19,567,489
2026-02-26	11.150	11.390	11.090	11.230	11.031	18,042,202
2026-02-25	10.970	11.190	10.950	11.180	10.982	13,371,982
2026-02-24	10.980	11.030	10.850	10.970	10.775	8,235,214
2026-02-13	11.050	11.140	10.910	10.920	10.726	12,826,400
2026-02-12	11.170	11.200	11.050	11.090	10.893	18,001,624
2026-02-11	11.150	11.660	11.120	11.330	11.129	25,951,382
2026-02-10	11.180	11.240	11.100	11.150	10.952	10,819,405
2026-02-09	11.270	11.340	11.160	11.220	11.021	14,321,100
2026-02-06	10.910	11.440	10.880	11.230	11.031	30,816,429
2026-02-05	10.960	11.030	10.880	10.900	10.707	8,876,684
2026-02-04	10.970	11.080	10.850	10.990	10.795	11,115,231
2026-02-03	10.800	10.970	10.710	10.900	10.707	14,474,055
2026-02-02	10.780	10.970	10.600	10.600	10.412	14,734,730
2026-01-30	11.000	11.150	10.760	10.840	10.648	16,615,151
2026-01-29	11.110	11.190	10.950	11.010	10.815	15,927,646
2026-01-28	11.310	11.310	11.120	11.150	10.952	15,131,394
2026-01-27	11.580	11.700	11.160	11.300	11.100	25,642,110
2026-01-26	11.420	11.740	11.250	11.710	11.502	39,286,197
2026-01-23	11.130	11.490	11.110	11.390	11.188	23,796,155
2026-01-22	11.200	11.350	11.100	11.170	10.972	19,841,721
2026-01-21	11.000	11.150	10.950	11.070	10.874	14,840,211
2026-01-20	11.130	11.200	10.940	11.030	10.834	17,746,737

← NewerPage 3 of 16 · 922 trading daysOlder →

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.