Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.150	14.210	13.510	13.580	13.061	65,608,032
2024-10-28	13.500	14.360	13.250	14.160	13.619	88,134,109
2024-10-25	13.200	13.750	13.200	13.530	13.013	77,430,477
2024-10-24	14.410	14.700	13.520	13.520	13.003	116,099,531
2024-10-23	13.300	13.710	13.040	13.450	12.936	73,286,105
2024-10-22	13.900	13.950	13.200	13.430	12.917	116,116,485
2024-10-21	12.860	14.650	12.710	14.570	14.013	92,859,938
2024-10-18	12.170	13.230	12.070	12.830	12.340	55,177,110
2024-10-17	12.150	12.490	12.040	12.130	11.666	37,188,200
2024-10-16	11.810	12.290	11.810	12.030	11.570	28,275,193
2024-10-15	12.390	12.680	12.020	12.060	11.599	35,627,118
2024-10-14	12.110	12.620	11.650	12.380	11.907	41,967,664
2024-10-11	12.750	12.780	11.810	12.000	11.541	40,106,632
2024-10-10	13.370	13.750	12.700	12.710	12.224	52,928,150
2024-10-09	14.040	14.690	13.110	13.120	12.618	64,181,746
2024-10-08	16.200	16.200	13.900	15.100	14.523	79,067,212
2024-09-30	12.390	13.800	12.350	13.650	13.128	63,937,591
2024-09-27	11.550	12.280	11.510	12.030	11.570	33,682,439
2024-09-26	10.920	11.400	10.890	11.400	10.964	21,451,015
2024-09-25	11.010	11.280	10.970	10.980	10.560	23,272,664
2024-09-24	10.500	10.940	10.430	10.940	10.522	23,644,306
2024-09-23	10.500	10.630	10.420	10.430	10.031	10,210,800
2024-09-20	10.810	10.810	10.410	10.530	10.128	17,274,467
2024-09-19	10.720	10.930	10.560	10.840	10.426	12,597,561
2024-09-18	10.760	10.820	10.520	10.660	10.253	9,267,079
2024-09-13	10.760	10.850	10.610	10.620	10.214	9,356,300
2024-09-12	10.860	11.080	10.740	10.750	10.339	11,004,818
2024-09-11	10.780	10.950	10.740	10.860	10.445	10,646,120
2024-09-10	10.820	10.880	10.620	10.850	10.435	12,649,006
2024-09-09	10.680	10.970	10.630	10.850	10.435	11,758,174
2024-09-06	11.000	11.080	10.740	10.750	10.339	11,904,674
2024-09-05	11.060	11.160	10.960	11.000	10.580	10,780,600
2024-09-04	11.020	11.190	10.950	11.050	10.628	12,517,274
2024-09-03	11.150	11.270	11.030	11.070	10.647	12,663,741
2024-09-02	11.310	11.470	11.080	11.110	10.685	15,248,700
2024-08-30	11.230	11.560	11.090	11.330	10.897	22,778,922
2024-08-29	10.900	11.310	10.810	11.220	10.791	22,520,773
2024-08-28	11.010	11.050	10.790	10.870	10.455	18,827,631
2024-08-27	10.970	11.120	10.740	11.100	10.676	26,062,900
2024-08-26	10.840	10.960	10.740	10.910	10.493	13,500,000
2024-08-23	10.820	10.930	10.730	10.840	10.426	11,228,200
2024-08-22	11.140	11.160	10.840	10.880	10.464	14,910,707
2024-08-21	11.030	11.190	11.010	11.130	10.705	9,663,879
2024-08-20	11.400	11.440	11.030	11.100	10.676	16,806,905
2024-08-19	11.510	11.600	11.360	11.380	10.945	13,920,122
2024-08-16	11.410	11.660	11.310	11.570	11.128	18,568,279
2024-08-15	11.410	11.630	11.280	11.440	11.003	21,550,672
2024-08-14	11.780	11.780	11.330	11.330	10.897	23,347,600
2024-08-13	11.720	11.810	11.520	11.750	11.301	21,415,959
2024-08-12	11.570	12.020	11.510	11.810	11.359	29,469,443
2024-08-09	12.470	12.550	11.680	11.710	11.262	51,303,108
2024-08-08	12.190	12.990	12.160	12.460	11.984	67,163,712
2024-08-07	12.720	12.770	12.250	12.320	11.849	61,009,164
2024-08-06	11.950	13.120	11.760	12.950	12.455	80,388,765
2024-08-05	12.000	12.440	11.660	11.690	11.243	43,753,093
2024-08-02	11.960	12.520	11.920	11.980	11.522	52,210,293
2024-08-01	11.820	12.190	11.760	11.930	11.474	28,462,293
2024-07-31	11.430	11.970	11.140	11.900	11.445	47,061,424
2024-07-30	11.440	11.930	11.400	11.660	11.214	46,875,418
2024-07-29	11.300	11.590	11.180	11.480	11.041	21,349,554

← NewerPage 9 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.