Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.010	11.220	11.000	11.130	10.933	17,114,432
2026-01-16	11.300	11.440	11.010	11.040	10.844	31,103,732
2026-01-15	11.700	11.810	11.290	11.390	11.188	44,950,328
2026-01-14	11.780	12.140	11.500	11.890	11.679	77,112,305
2026-01-13	11.090	12.900	11.090	12.040	11.826	103,541,166
2026-01-12	11.100	11.110	10.980	11.060	10.864	21,714,570
2026-01-09	10.880	11.180	10.800	11.100	10.903	24,790,877
2026-01-08	10.720	10.880	10.690	10.760	10.569	12,521,644
2026-01-07	10.760	10.880	10.660	10.760	10.569	20,673,683
2026-01-06	10.400	11.220	10.350	10.920	10.726	38,418,369
2026-01-05	10.140	10.380	10.140	10.350	10.166	12,562,688
2025-12-31	10.140	10.180	10.120	10.140	9.960	4,553,443
2025-12-30	10.160	10.240	10.140	10.140	9.960	6,609,702
2025-12-29	10.200	10.260	10.130	10.210	10.029	7,732,204
2025-12-26	10.180	10.270	10.130	10.200	10.019	10,141,000
2025-12-25	9.990	10.190	9.940	10.180	9.999	11,700,566
2025-12-24	9.980	10.010	9.920	9.990	9.813	6,764,100
2025-12-23	10.130	10.140	9.950	9.970	9.793	7,906,031
2025-12-22	10.140	10.160	10.080	10.120	9.940	4,932,700
2025-12-19	10.130	10.180	10.080	10.150	9.970	6,549,191
2025-12-18	10.000	10.220	9.980	10.120	9.940	9,367,748
2025-12-17	9.930	10.080	9.930	10.040	9.862	11,468,045
2025-12-16	9.890	9.930	9.780	9.820	9.646	6,843,053
2025-12-15	9.780	9.970	9.710	9.920	9.744	10,732,197
2025-12-12	9.870	9.880	9.770	9.830	9.656	12,607,296
2025-12-11	10.100	10.150	9.830	9.840	9.665	13,017,268
2025-12-10	10.220	10.260	10.030	10.080	9.901	11,336,300
2025-12-09	10.300	10.330	10.220	10.270	10.088	6,121,463
2025-12-08	10.360	10.380	10.290	10.290	10.107	6,946,449
2025-12-05	10.280	10.350	10.170	10.340	10.157	8,091,957
2025-12-04	10.210	10.350	10.140	10.280	10.098	7,800,642
2025-12-03	10.320	10.360	10.200	10.220	10.039	7,561,973
2025-12-02	10.490	10.510	10.320	10.320	10.137	9,826,911
2025-12-01	10.460	10.530	10.400	10.520	10.333	8,076,168
2025-11-28	10.570	10.640	10.450	10.460	10.274	9,261,835
2025-11-27	10.560	10.690	10.520	10.570	10.383	6,492,223
2025-11-26	10.520	10.720	10.510	10.560	10.373	8,566,900
2025-11-25	10.540	10.620	10.480	10.550	10.363	8,709,800
2025-11-24	10.520	10.590	10.430	10.510	10.324	7,821,689
2025-11-21	10.800	10.890	10.400	10.420	10.235	14,542,148
2025-11-20	10.930	11.010	10.830	10.830	10.638	6,136,293
2025-11-19	11.020	11.060	10.880	10.910	10.716	7,969,411
2025-11-18	11.210	11.240	11.000	11.020	10.825	11,938,900
2025-11-17	11.390	11.420	11.200	11.220	11.021	11,899,400
2025-11-14	11.390	11.530	11.370	11.390	11.188	14,502,533
2025-11-13	11.360	11.410	11.250	11.370	11.168	10,091,200
2025-11-12	11.390	11.480	11.310	11.390	11.188	11,881,458
2025-11-11	11.330	11.430	11.250	11.380	11.178	11,573,868
2025-11-10	11.230	11.380	11.180	11.340	11.139	10,306,232
2025-11-07	11.370	11.460	11.210	11.240	11.041	12,455,780
2025-11-06	11.430	11.450	11.320	11.350	11.149	12,547,187
2025-11-05	11.360	11.510	11.310	11.480	11.276	15,964,925
2025-11-04	11.360	11.750	11.200	11.560	11.355	29,911,060
2025-11-03	11.430	11.480	11.270	11.390	11.188	13,854,484
2025-10-31	11.240	11.490	11.230	11.400	11.198	19,191,637
2025-10-30	11.200	11.370	11.140	11.260	11.060	21,790,313
2025-10-29	10.940	11.700	10.920	11.430	11.227	43,033,995
2025-10-28	11.050	11.060	10.890	10.930	10.736	13,595,600
2025-10-27	11.180	11.200	11.070	11.130	10.933	11,358,417
2025-10-24	11.100	11.240	11.080	11.130	10.933	16,128,772

← NewerPage 4 of 5 · 243 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.