Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.490	12.560	12.210	12.250	11.782	18,052,060
2025-04-24	12.290	12.580	12.200	12.290	11.820	19,341,553
2025-04-23	12.280	12.430	12.210	12.290	11.820	19,876,500
2025-04-22	12.100	12.600	12.080	12.280	11.811	36,606,100
2025-04-21	11.640	12.040	11.620	12.040	11.580	17,543,374
2025-04-18	11.630	11.870	11.520	11.750	11.301	12,146,900
2025-04-17	11.700	11.800	11.620	11.620	11.176	11,164,100
2025-04-16	12.010	12.060	11.570	11.750	11.301	18,278,200
2025-04-15	12.140	12.190	11.960	12.050	11.589	14,665,400
2025-04-14	12.050	12.380	12.020	12.180	11.714	21,563,988
2025-04-11	11.940	12.190	11.840	12.010	11.551	23,290,300
2025-04-10	12.350	12.480	12.020	12.120	11.657	33,460,400
2025-04-09	11.910	12.200	11.220	12.110	11.647	39,746,516
2025-04-08	11.770	12.360	11.660	12.170	11.705	44,245,029
2025-04-07	12.690	12.940	11.050	11.460	11.022	54,548,488
2025-04-03	13.100	13.550	13.030	13.290	12.782	43,960,279
2025-04-02	13.170	13.250	13.040	13.120	12.618	22,445,695
2025-04-01	12.600	13.540	12.600	13.220	12.715	51,782,686
2025-03-31	12.830	12.950	12.500	12.650	12.166	22,835,656
2025-03-28	12.990	13.270	12.920	12.970	12.474	32,384,256
2025-03-27	12.650	13.060	12.500	12.990	12.493	28,276,821
2025-03-26	12.670	12.780	12.560	12.650	12.166	11,369,610
2025-03-25	12.590	12.710	12.500	12.670	12.186	10,943,614
2025-03-24	12.610	12.670	12.400	12.590	12.109	12,989,319
2025-03-21	12.810	12.920	12.570	12.620	12.138	13,812,699
2025-03-20	13.010	13.050	12.810	12.840	12.349	14,449,819
2025-03-19	13.050	13.230	12.950	13.040	12.542	17,585,256
2025-03-18	12.930	13.150	12.870	13.050	12.551	17,612,776
2025-03-17	13.050	13.080	12.890	12.910	12.417	14,932,345
2025-03-14	12.720	13.010	12.680	13.010	12.513	22,568,302
2025-03-13	12.870	12.890	12.610	12.700	12.215	17,556,675
2025-03-12	12.980	13.070	12.850	12.870	12.378	19,602,000
2025-03-11	12.900	13.050	12.810	12.970	12.474	21,027,257
2025-03-10	13.280	13.460	13.040	13.130	12.628	24,177,481
2025-03-07	13.320	13.320	12.970	13.020	12.522	25,501,490
2025-03-06	13.210	13.420	13.200	13.310	12.801	28,463,994
2025-03-05	13.140	13.540	13.130	13.210	12.705	33,857,000
2025-03-04	12.880	13.190	12.820	13.120	12.618	19,338,100
2025-03-03	12.800	13.220	12.770	12.960	12.465	24,399,195
2025-02-28	13.080	13.370	12.730	12.790	12.301	29,134,500
2025-02-27	13.220	13.280	12.980	13.170	12.667	25,568,696
2025-02-26	13.080	13.230	12.930	13.230	12.724	31,893,881
2025-02-25	13.050	13.190	12.950	13.030	12.532	26,894,800
2025-02-24	13.460	13.500	13.170	13.310	12.801	28,105,278
2025-02-21	13.470	13.650	13.270	13.490	12.974	38,134,031
2025-02-20	13.230	14.000	13.140	13.520	13.003	52,118,869
2025-02-19	13.030	13.220	12.850	13.140	12.638	35,704,545
2025-02-18	13.780	13.840	12.940	13.010	12.513	52,846,227
2025-02-17	14.200	14.590	13.670	13.840	13.311	103,992,257
2025-02-14	12.560	14.050	12.550	13.890	13.359	100,887,177
2025-02-13	12.800	12.860	12.580	12.600	12.118	18,994,194
2025-02-12	12.800	12.870	12.680	12.800	12.311	20,974,210
2025-02-11	12.950	13.050	12.680	12.900	12.407	27,212,100
2025-02-10	12.620	12.940	12.460	12.940	12.445	40,344,615
2025-02-07	12.220	12.580	12.130	12.550	12.070	29,758,300
2025-02-06	12.080	12.290	12.010	12.230	11.763	17,438,661
2025-02-05	12.150	12.180	12.050	12.150	11.686	10,454,867
2025-01-27	12.150	12.240	12.050	12.070	11.609	11,963,567
2025-01-24	12.050	12.170	12.030	12.080	11.618	11,974,594
2025-01-23	12.250	12.340	12.090	12.090	11.628	14,736,610

← NewerPage 7 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.