Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.270	16.500	16.260	16.380	16.380	2,138,998
2024-07-25	16.220	16.380	16.100	16.260	16.260	1,971,876
2024-07-24	16.390	16.480	16.180	16.220	16.220	2,613,600
2024-07-23	16.930	16.940	16.390	16.390	16.390	3,155,149
2024-07-22	17.030	17.080	16.830	16.930	16.930	2,370,200
2024-07-19	16.790	17.060	16.720	17.020	17.020	2,924,200
2024-07-18	17.190	17.200	16.790	16.890	16.890	3,896,609
2024-07-17	16.830	17.080	16.710	17.030	17.030	3,157,611
2024-07-16	16.810	16.890	16.690	16.810	16.810	2,145,932
2024-07-15	16.960	17.060	16.780	16.830	16.830	2,548,800
2024-07-12	16.930	17.120	16.880	17.020	17.020	3,213,786
2024-07-11	16.660	17.050	16.660	16.950	16.950	5,062,489
2024-07-10	16.260	16.630	16.200	16.400	16.400	3,861,200
2024-07-09	16.110	16.410	15.950	16.300	16.300	4,677,800
2024-07-08	16.770	16.820	16.060	16.120	16.120	6,262,736
2024-07-05	16.770	16.770	16.770	16.770	16.770	0
2024-07-04	17.350	17.440	16.760	16.770	16.770	5,605,876
2024-07-03	17.820	17.900	17.250	17.360	17.360	4,023,605
2024-07-02	17.300	17.770	17.250	17.550	17.550	5,973,039
2024-07-01	17.700	17.880	17.030	17.450	17.450	8,096,125
2024-06-28	17.950	18.160	17.730	17.810	17.810	5,668,610
2024-06-27	18.250	18.320	18.010	18.010	18.010	2,454,900
2024-06-26	18.180	18.340	17.960	18.310	18.310	3,769,000
2024-06-25	17.960	18.360	17.960	18.120	18.120	3,890,662
2024-06-24	18.540	18.560	17.840	17.980	17.980	5,417,859
2024-06-21	18.690	18.970	18.690	18.700	18.700	2,989,700
2024-06-20	19.100	19.240	18.910	18.940	18.940	2,621,487
2024-06-19	19.280	19.390	19.110	19.140	19.140	3,337,000
2024-06-18	19.380	19.470	19.150	19.300	19.300	3,522,095
2024-06-17	19.250	19.380	19.100	19.330	19.330	2,446,300
2024-06-14	19.170	19.440	18.870	19.390	19.390	4,918,296
2024-06-13	19.500	19.590	19.150	19.250	19.250	4,470,185
2024-06-12	19.410	19.750	19.410	19.560	19.560	2,839,768
2024-06-11	19.520	19.570	19.180	19.550	19.550	3,457,985
2024-06-07	19.860	19.880	19.570	19.710	19.710	3,134,900
2024-06-06	19.980	20.120	19.520	19.600	19.600	4,363,366
2024-06-05	20.380	20.450	19.970	19.980	19.980	4,078,408
2024-06-04	19.910	20.360	19.820	20.350	20.350	4,125,200
2024-06-03	20.130	20.220	19.870	19.950	19.950	3,819,100
2024-05-31	20.180	20.340	20.090	20.130	20.130	2,633,700
2024-05-30	20.310	20.360	20.060	20.180	20.180	2,842,742
2024-05-29	20.320	20.540	20.220	20.370	20.370	2,939,100
2024-05-28	20.580	20.650	20.340	20.370	20.370	3,619,602
2024-05-27	20.650	20.790	20.460	20.650	20.650	4,347,102
2024-05-24	20.900	21.020	20.550	20.590	20.590	5,003,300
2024-05-23	21.480	21.580	20.910	20.930	20.930	5,432,400
2024-05-22	21.980	22.080	21.480	21.600	21.600	5,844,159
2024-05-21	22.130	22.190	21.890	22.020	22.020	5,582,000
2024-05-20	21.500	22.440	21.450	22.220	22.220	11,317,779
2024-05-17	21.270	21.800	21.200	21.590	21.590	7,139,700
2024-05-16	21.030	21.360	20.940	21.230	21.230	3,926,860
2024-05-15	21.300	21.300	21.070	21.070	21.070	2,872,984
2024-05-14	20.780	21.280	20.780	21.280	21.280	4,730,196
2024-05-13	20.930	20.970	20.500	20.840	20.840	4,896,859
2024-05-10	21.290	21.400	21.010	21.040	21.040	3,763,830
2024-05-09	21.220	21.340	21.160	21.270	21.270	4,111,843
2024-05-08	21.370	21.470	21.160	21.190	21.190	4,952,769
2024-05-07	21.150	21.550	21.060	21.390	21.390	7,843,251
2024-05-06	20.800	21.480	20.800	21.210	21.210	9,069,750
2024-04-30	20.450	20.730	20.450	20.610	20.610	6,245,205

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	0.4100 CNY
2022-08-09	0.4100 CNY
2021-07-15	0.4050 CNY
2020-07-02	0.4380 CNY
2019-07-03	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.