Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.190	20.690	20.130	20.540	20.540	9,535,115
2024-04-26	19.520	20.270	19.510	20.140	20.140	9,137,240
2024-04-25	19.740	20.100	19.650	20.080	20.080	4,365,197
2024-04-24	20.020	20.110	19.710	19.870	19.870	5,975,200
2024-04-23	19.910	20.300	19.710	20.080	20.080	5,927,482
2024-04-22	19.430	19.990	19.300	19.900	19.900	6,356,074
2024-04-19	19.410	19.450	19.010	19.270	19.270	3,811,664
2024-04-18	19.410	19.740	19.170	19.510	19.510	4,469,301
2024-04-17	19.300	19.590	19.260	19.540	19.540	4,334,200
2024-04-16	19.920	19.920	19.230	19.260	19.260	5,374,000
2024-04-15	19.700	20.140	19.410	19.950	19.950	7,329,571
2024-04-12	19.700	19.990	19.630	19.670	19.670	3,337,010
2024-04-11	19.660	19.890	19.550	19.700	19.700	4,623,949
2024-04-10	20.310	20.350	19.690	19.800	19.800	4,823,456
2024-04-09	20.040	20.370	20.000	20.360	20.360	4,293,600
2024-04-08	21.000	21.000	20.250	20.270	20.270	6,560,039
2024-04-03	21.070	21.270	20.800	21.010	21.010	4,164,800
2024-04-02	21.610	21.610	20.920	21.020	21.020	7,530,770
2024-04-01	21.520	22.020	21.390	21.610	21.610	8,668,698
2024-03-29	21.080	21.260	20.930	21.260	21.260	1,999,833
2024-03-28	21.080	21.380	20.990	21.120	21.120	4,959,104
2024-03-27	21.560	21.650	21.190	21.200	21.200	3,906,584
2024-03-26	21.600	21.680	21.350	21.590	21.590	4,720,405
2024-03-25	21.990	21.990	21.400	21.420	21.420	5,893,430
2024-03-22	22.300	22.350	21.910	22.060	22.060	5,478,004
2024-03-21	22.420	22.700	22.210	22.350	22.350	5,557,812
2024-03-20	22.640	22.700	22.390	22.480	22.480	6,227,101
2024-03-19	22.450	22.890	22.370	22.760	22.760	9,013,582
2024-03-18	21.890	23.400	21.890	22.450	22.450	18,809,235
2024-03-15	21.330	22.000	21.330	21.820	21.820	6,833,592
2024-03-14	21.730	22.300	21.370	21.450	21.450	11,712,211
2024-03-13	20.950	21.750	20.750	21.580	21.580	12,938,331
2024-03-12	20.430	21.260	20.310	21.060	21.060	13,452,662
2024-03-11	20.010	20.460	20.010	20.390	20.390	6,212,146
2024-03-08	20.000	20.070	19.680	20.020	20.020	4,664,113
2024-03-07	20.090	20.280	19.980	20.010	20.010	3,842,905
2024-03-06	20.050	20.250	19.910	20.110	20.110	3,838,657
2024-03-05	19.910	20.140	19.860	20.060	20.060	3,795,531
2024-03-04	20.080	20.220	19.900	20.000	20.000	3,588,676
2024-03-01	20.030	20.190	19.880	20.120	20.120	4,166,930
2024-02-29	19.620	20.050	19.600	20.030	20.030	4,748,900
2024-02-28	20.330	20.570	19.740	19.780	19.780	7,624,994
2024-02-27	20.140	20.420	19.980	20.390	20.390	7,182,616
2024-02-26	19.910	20.130	19.720	19.900	19.900	4,212,236
2024-02-23	19.970	20.280	19.860	20.020	20.020	5,230,800
2024-02-22	20.100	20.250	19.820	20.060	20.060	5,760,873
2024-02-21	19.520	20.630	19.520	20.240	20.240	8,319,220
2024-02-20	19.850	19.850	19.500	19.690	19.690	3,656,449
2024-02-19	20.040	20.280	19.600	19.890	19.890	5,850,238
2024-02-08	19.880	20.550	19.590	19.890	19.890	7,534,925
2024-02-07	19.000	19.800	18.900	19.700	19.700	6,823,445
2024-02-06	17.610	19.130	17.530	18.980	18.980	6,766,817
2024-02-05	18.280	18.450	17.240	17.890	17.890	6,080,486
2024-02-02	19.200	19.580	17.670	18.500	18.500	6,040,459
2024-02-01	18.860	19.570	18.800	19.260	19.260	3,434,589
2024-01-31	19.420	19.650	19.060	19.060	19.060	4,606,812
2024-01-30	19.800	19.900	19.080	19.100	19.100	3,890,624
2024-01-29	19.900	20.390	19.900	20.000	20.000	4,140,527
2024-01-26	19.850	20.180	19.680	19.880	19.880	3,597,760
2024-01-25	19.130	19.930	19.130	19.850	19.850	4,250,534

← NewerPage 11 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.