Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.250	12.440	12.220	12.360	12.141	32,325,223
2025-07-23	12.450	12.510	12.200	12.240	12.023	25,842,174
2025-07-22	12.540	12.600	12.400	12.470	12.249	24,443,313
2025-07-21	12.400	12.660	12.270	12.580	12.357	33,257,428
2025-07-18	12.660	12.790	12.350	12.470	12.249	42,369,579
2025-07-17	12.080	12.310	12.060	12.270	12.052	30,438,396
2025-07-16	11.980	12.090	11.960	12.090	11.876	14,214,996
2025-07-15	12.170	12.170	11.890	12.000	11.787	18,262,196
2025-07-14	12.120	12.200	12.050	12.160	11.944	14,900,856
2025-07-11	12.040	12.130	12.010	12.090	11.876	15,896,115
2025-07-10	12.010	12.110	11.960	12.030	11.817	13,854,404
2025-07-09	12.150	12.210	12.040	12.060	11.846	16,416,379
2025-07-08	12.080	12.370	12.060	12.170	11.954	23,813,400
2025-07-07	12.140	12.290	12.070	12.070	11.856	16,162,500
2025-07-04	12.120	12.330	12.100	12.210	11.993	24,610,900
2025-07-03	12.060	12.190	12.060	12.150	11.934	14,688,450
2025-07-02	12.200	12.290	12.030	12.090	11.876	17,696,400
2025-07-01	12.040	12.350	12.010	12.250	12.033	25,628,416
2025-06-30	12.070	12.070	11.940	12.040	11.826	14,035,968
2025-06-27	11.940	12.030	11.880	11.970	11.758	14,115,434
2025-06-26	12.080	12.080	11.900	11.920	11.709	15,974,500
2025-06-25	12.000	12.100	11.920	12.080	11.866	15,484,900
2025-06-24	11.860	12.050	11.860	12.040	11.826	15,941,606
2025-06-23	11.710	11.890	11.680	11.850	11.640	12,687,564
2025-06-20	11.810	11.870	11.770	11.800	11.591	9,736,800
2025-06-19	12.030	12.050	11.770	11.800	11.591	17,835,977
2025-06-18	12.220	12.220	11.880	12.030	11.817	22,103,631
2025-06-17	12.340	12.510	12.230	12.270	12.052	20,689,564
2025-06-16	12.240	12.390	12.200	12.290	12.072	16,659,400
2025-06-13	12.750	12.780	12.280	12.360	12.141	32,547,700
2025-06-12	12.780	12.820	12.640	12.810	12.583	23,367,927
2025-06-11	12.940	12.940	12.730	12.810	12.583	27,968,315
2025-06-10	12.860	13.250	12.600	12.930	12.701	56,507,205
2025-06-09	12.710	13.020	12.660	12.930	12.436	32,648,600
2025-06-06	12.810	12.930	12.640	12.700	12.215	22,470,537
2025-06-05	13.080	13.140	12.770	12.870	12.378	29,990,110
2025-06-04	13.140	13.190	12.910	13.130	12.628	28,492,910
2025-06-03	12.750	13.250	12.750	13.130	12.628	36,869,801
2025-05-30	12.830	13.160	12.740	12.940	12.445	37,583,550
2025-05-29	12.500	13.050	12.410	12.900	12.407	47,007,632
2025-05-28	12.800	12.850	12.500	12.570	12.090	30,860,900
2025-05-27	12.690	13.010	12.580	12.800	12.311	40,470,800
2025-05-26	13.200	13.200	12.580	12.690	12.205	46,771,601
2025-05-23	13.380	13.390	13.080	13.120	12.618	68,219,488
2025-05-22	13.100	13.280	12.840	12.860	12.368	52,844,105
2025-05-21	13.550	13.590	13.060	13.200	12.695	76,296,691
2025-05-20	13.350	14.380	13.180	13.700	13.176	141,915,034
2025-05-19	13.600	13.600	12.900	13.210	12.705	104,693,909
2025-05-16	14.500	14.740	13.390	13.690	13.167	191,530,676
2025-05-15	12.010	14.020	11.960	14.020	13.484	147,627,854
2025-05-14	11.640	11.710	11.530	11.680	11.234	12,933,760
2025-05-13	11.720	11.840	11.620	11.680	11.234	12,105,484
2025-05-12	11.660	11.740	11.580	11.650	11.205	15,265,978
2025-05-09	11.670	11.710	11.480	11.530	11.089	14,517,421
2025-05-08	11.630	11.760	11.580	11.700	11.253	13,443,000
2025-05-07	11.820	11.940	11.560	11.650	11.205	17,737,500
2025-05-06	11.650	11.750	11.650	11.700	11.253	14,317,336
2025-04-30	11.660	11.730	11.560	11.590	11.147	14,487,236
2025-04-29	11.510	11.750	11.430	11.700	11.253	29,100,859
2025-04-28	12.160	12.160	11.980	12.060	11.599	11,653,338

← NewerPage 6 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.