Yili Chuanning Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.980 | 8.070 | 7.930 | 7.960 | 7.960 | 7,017,546 |
| 2026-10-20 | 7.850 | 8.000 | 7.790 | 7.970 | 7.970 | 11,042,656 |
| 2026-10-19 | 7.850 | 7.960 | 7.770 | 7.830 | 7.830 | 8,389,900 |
| 2026-10-16 | 7.850 | 7.970 | 7.800 | 7.900 | 7.900 | 11,020,668 |
| 2026-10-15 | 7.840 | 7.910 | 7.750 | 7.780 | 7.780 | 10,176,705 |
| 2026-10-14 | 7.910 | 7.980 | 7.870 | 7.910 | 7.910 | 7,350,699 |
| 2026-10-13 | 8.090 | 8.090 | 7.900 | 7.970 | 7.970 | 11,892,311 |
| 2026-10-12 | 8.160 | 8.250 | 8.070 | 8.090 | 8.090 | 10,267,200 |
| 2026-10-09 | 8.110 | 8.260 | 8.090 | 8.220 | 8.220 | 16,945,600 |
| 2026-10-08 | 8.560 | 8.590 | 8.110 | 8.190 | 8.190 | 17,004,850 |
| 2026-09-30 | 8.040 | 8.250 | 8.020 | 8.190 | 8.190 | 14,816,293 |
| 2026-09-29 | 7.970 | 8.120 | 7.950 | 8.040 | 8.040 | 6,862,797 |
| 2026-09-28 | 8.030 | 8.100 | 7.940 | 8.010 | 8.010 | 8,210,432 |
| 2026-09-24 | 8.100 | 8.180 | 7.970 | 8.020 | 8.020 | 9,168,482 |
| 2026-09-23 | 8.220 | 8.250 | 8.110 | 8.120 | 8.120 | 8,818,800 |
| 2026-09-22 | 8.280 | 8.330 | 8.200 | 8.220 | 8.220 | 14,677,559 |
| 2026-09-21 | 8.130 | 8.380 | 8.110 | 8.300 | 8.300 | 21,511,505 |
| 2026-09-18 | 7.960 | 8.150 | 7.960 | 8.080 | 8.080 | 10,238,569 |
| 2026-09-17 | 7.930 | 8.000 | 7.910 | 7.960 | 7.960 | 6,508,500 |
| 2026-09-16 | 8.020 | 8.030 | 7.900 | 7.950 | 7.950 | 7,626,200 |
| 2026-09-15 | 8.050 | 8.060 | 7.950 | 8.030 | 8.030 | 7,932,800 |
| 2026-09-14 | 8.110 | 8.170 | 7.940 | 8.040 | 8.040 | 14,856,299 |
| 2026-09-11 | 8.440 | 8.600 | 8.110 | 8.180 | 8.180 | 25,121,160 |
| 2026-09-10 | 8.290 | 8.630 | 8.090 | 8.520 | 8.520 | 31,326,738 |
| 2026-09-09 | 8.320 | 8.380 | 8.220 | 8.250 | 8.250 | 12,517,434 |
| 2026-09-08 | 8.310 | 8.640 | 8.290 | 8.440 | 8.440 | 17,787,000 |
| 2026-09-07 | 8.310 | 8.400 | 8.290 | 8.310 | 8.310 | 8,218,200 |
| 2026-09-04 | 8.440 | 8.470 | 8.380 | 8.390 | 8.390 | 8,667,800 |
| 2026-09-03 | 8.470 | 8.520 | 8.380 | 8.400 | 8.400 | 8,772,000 |
| 2026-09-02 | 8.720 | 8.750 | 8.460 | 8.490 | 8.490 | 13,532,258 |
| 2026-09-01 | 8.650 | 8.890 | 8.630 | 8.780 | 8.780 | 16,216,691 |
| 2026-08-31 | 8.740 | 8.760 | 8.570 | 8.640 | 8.640 | 9,805,408 |
| 2026-08-28 | 8.780 | 8.820 | 8.700 | 8.770 | 8.770 | 8,579,100 |
| 2026-08-27 | 8.820 | 8.900 | 8.720 | 8.850 | 8.850 | 10,307,501 |
| 2026-08-26 | 8.800 | 9.100 | 8.780 | 8.850 | 8.850 | 13,869,226 |
| 2026-08-25 | 8.570 | 8.900 | 8.510 | 8.860 | 8.860 | 15,000,475 |
| 2026-08-24 | 8.950 | 9.000 | 8.600 | 8.620 | 8.620 | 16,113,308 |
| 2026-08-21 | 9.250 | 9.300 | 8.880 | 9.020 | 9.020 | 26,182,633 |
| 2026-08-20 | 9.050 | 9.490 | 9.050 | 9.450 | 9.450 | 33,722,106 |
| 2026-08-19 | 9.160 | 9.430 | 8.850 | 8.910 | 8.910 | 25,260,447 |
| 2026-08-18 | 8.880 | 9.350 | 8.830 | 9.250 | 9.250 | 35,469,902 |
| 2026-08-17 | 8.840 | 8.950 | 8.680 | 8.860 | 8.860 | 11,813,000 |
| 2026-08-14 | 8.900 | 9.090 | 8.830 | 8.890 | 8.890 | 12,016,622 |
| 2026-08-13 | 8.940 | 9.110 | 8.810 | 8.960 | 8.960 | 17,111,499 |
| 2026-08-12 | 9.000 | 9.110 | 8.920 | 8.960 | 8.960 | 10,679,899 |
| 2026-08-11 | 9.000 | 9.180 | 8.910 | 9.020 | 9.020 | 13,481,100 |
| 2026-08-10 | 9.080 | 9.250 | 9.010 | 9.040 | 9.040 | 15,316,766 |
| 2026-08-07 | 8.750 | 9.070 | 8.650 | 9.050 | 9.050 | 21,065,852 |
| 2026-08-06 | 8.800 | 8.800 | 8.680 | 8.760 | 8.760 | 11,133,072 |
| 2026-08-05 | 8.900 | 8.910 | 8.710 | 8.760 | 8.760 | 11,694,273 |
| 2026-08-04 | 8.890 | 8.980 | 8.800 | 8.870 | 8.870 | 11,498,342 |
| 2026-08-03 | 8.700 | 8.910 | 8.650 | 8.890 | 8.890 | 14,291,080 |
| 2026-07-31 | 8.610 | 8.760 | 8.600 | 8.720 | 8.720 | 12,719,400 |
| 2026-07-30 | 8.560 | 8.750 | 8.550 | 8.660 | 8.660 | 11,133,538 |
| 2026-07-29 | 8.480 | 8.660 | 8.450 | 8.580 | 8.580 | 12,037,081 |
| 2026-07-28 | 8.540 | 8.600 | 8.390 | 8.450 | 8.450 | 9,751,400 |
| 2026-07-27 | 8.330 | 8.620 | 8.330 | 8.550 | 8.550 | 9,172,217 |
| 2026-07-24 | 8.610 | 8.680 | 8.280 | 8.370 | 8.370 | 12,335,568 |
| 2026-07-23 | 8.600 | 8.700 | 8.440 | 8.670 | 8.670 | 13,952,322 |
| 2026-07-22 | 8.530 | 8.690 | 8.470 | 8.610 | 8.610 | 12,775,474 |
Page 1 of 1 · 60 trading days
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.