Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.100	11.240	11.080	11.130	10.933	16,128,772
2025-10-23	10.920	11.000	10.800	10.990	10.795	10,048,746
2025-10-22	10.850	11.050	10.840	10.930	10.736	9,061,550
2025-10-21	10.830	10.960	10.810	10.900	10.707	8,900,135
2025-10-20	10.860	10.910	10.790	10.810	10.618	7,202,198
2025-10-17	11.010	11.050	10.820	10.830	10.638	8,976,499
2025-10-16	11.100	11.190	10.970	10.990	10.795	13,117,333
2025-10-15	10.920	11.150	10.770	11.140	10.942	16,262,368
2025-10-14	10.840	11.050	10.820	10.880	10.687	12,681,360
2025-10-13	10.710	10.850	10.640	10.810	10.618	11,080,700
2025-10-10	10.900	11.190	10.880	11.000	10.805	14,219,635
2025-10-09	10.800	10.960	10.690	10.940	10.746	13,741,699
2025-09-30	10.850	10.880	10.780	10.780	10.589	9,726,966
2025-09-29	10.780	10.840	10.590	10.830	10.638	12,954,400
2025-09-26	10.890	10.890	10.750	10.790	10.599	14,042,870
2025-09-25	11.120	11.130	10.940	10.950	10.756	13,720,066
2025-09-24	10.990	11.170	10.990	11.100	10.903	10,833,988
2025-09-23	11.390	11.390	10.890	11.030	10.834	17,947,800
2025-09-22	11.410	11.510	11.240	11.300	11.100	11,409,144
2025-09-19	11.510	11.530	11.350	11.390	11.188	13,831,359
2025-09-18	11.460	11.780	11.440	11.590	11.384	29,266,966
2025-09-17	11.420	11.450	11.350	11.440	11.237	11,708,688
2025-09-16	11.410	11.470	11.350	11.410	11.208	11,786,446
2025-09-15	11.500	11.500	11.380	11.390	11.188	12,807,020
2025-09-12	11.560	11.610	11.450	11.510	11.306	13,767,400
2025-09-11	11.450	11.560	11.280	11.560	11.355	18,975,215
2025-09-10	11.550	11.620	11.460	11.480	11.276	10,941,414
2025-09-09	11.700	11.730	11.520	11.560	11.355	12,568,348
2025-09-08	11.650	11.790	11.620	11.730	11.522	14,236,654
2025-09-05	11.520	11.650	11.430	11.650	11.443	15,273,579
2025-09-04	11.650	11.680	11.390	11.520	11.316	18,867,514
2025-09-03	11.780	11.830	11.590	11.620	11.414	16,265,287
2025-09-02	11.910	12.070	11.720	11.780	11.571	27,878,413
2025-09-01	11.780	11.940	11.780	11.920	11.709	16,202,150
2025-08-29	11.830	11.950	11.810	11.840	11.630	18,905,689
2025-08-28	11.990	12.060	11.630	11.850	11.640	34,634,496
2025-08-27	12.360	12.430	11.980	12.000	11.787	49,244,737
2025-08-26	12.490	12.490	12.250	12.360	12.141	52,399,502
2025-08-25	12.560	12.750	12.480	12.730	12.504	49,901,497
2025-08-22	12.500	12.560	12.390	12.520	12.298	25,549,656
2025-08-21	12.540	12.670	12.420	12.500	12.278	28,810,047
2025-08-20	12.440	12.460	12.240	12.460	12.239	24,598,113
2025-08-19	12.510	12.680	12.430	12.470	12.249	33,469,931
2025-08-18	12.370	12.560	12.340	12.450	12.229	32,653,311
2025-08-15	12.120	12.470	12.100	12.370	12.151	28,660,269
2025-08-14	12.410	12.450	12.120	12.130	11.915	26,460,662
2025-08-13	12.310	12.450	12.230	12.400	12.180	26,013,998
2025-08-12	12.360	12.440	12.200	12.280	12.062	19,056,400
2025-08-11	12.200	12.400	12.200	12.370	12.151	22,136,349
2025-08-08	12.330	12.360	12.110	12.200	11.984	29,268,020
2025-08-07	12.450	12.570	12.330	12.350	12.131	32,171,726
2025-08-06	12.530	12.650	12.400	12.460	12.239	27,161,734
2025-08-05	12.650	12.790	12.470	12.550	12.327	30,157,068
2025-08-04	12.600	12.650	12.310	12.650	12.426	32,300,153
2025-08-01	12.600	12.940	12.540	12.650	12.426	52,757,271
2025-07-31	12.600	12.720	12.420	12.500	12.278	40,621,025
2025-07-30	12.400	12.740	12.300	12.630	12.406	50,043,087
2025-07-29	12.340	12.420	12.180	12.420	12.200	31,625,313
2025-07-28	12.320	12.510	12.320	12.390	12.170	20,932,200
2025-07-25	12.390	12.610	12.300	12.330	12.111	32,066,996

← NewerPage 5 of 16 · 923 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.