Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.280	10.350	10.100	10.130	10.130	7,327,170
2026-07-20	10.200	10.450	10.200	10.330	10.330	7,198,971
2026-07-17	10.330	10.510	10.100	10.210	10.210	7,545,600
2026-07-16	10.170	10.400	10.100	10.340	10.340	9,387,289
2026-07-15	9.830	10.300	9.760	10.200	10.200	7,792,815
2026-07-14	9.700	9.860	9.630	9.850	9.850	3,254,200
2026-07-13	9.750	9.830	9.640	9.690	9.690	4,043,703
2026-07-10	9.540	9.920	9.470	9.790	9.790	5,152,703
2026-07-09	9.670	9.670	9.450	9.540	9.540	3,011,460
2026-07-08	9.660	9.790	9.590	9.670	9.670	2,604,315
2026-07-07	10.000	10.000	9.700	9.720	9.720	3,588,600
2026-07-06	10.000	10.080	9.930	10.020	10.020	3,672,294
2026-07-03	9.940	10.130	9.930	10.020	10.020	3,702,400
2026-07-02	9.880	10.040	9.830	9.930	9.930	5,010,984
2026-07-01	9.600	9.920	9.570	9.890	9.890	5,772,987
2026-06-30	9.650	9.740	9.490	9.600	9.600	5,035,300
2026-06-29	9.460	9.730	9.200	9.720	9.720	6,851,020
2026-06-26	9.780	9.820	9.510	9.520	9.520	7,106,558
2026-06-25	9.820	9.990	9.600	9.820	9.820	6,543,647
2026-06-24	10.100	10.100	9.800	9.800	9.800	5,643,521
2026-06-23	10.050	10.280	10.030	10.100	10.100	5,786,727
2026-06-22	10.000	10.160	9.820	10.110	10.110	6,310,446
2026-06-18	9.990	10.120	9.840	10.070	10.070	5,700,431
2026-06-17	10.300	10.310	9.980	10.030	10.030	8,857,173
2026-06-16	10.660	10.660	10.250	10.300	10.300	10,550,720
2026-06-15	10.530	10.750	10.510	10.660	10.660	7,900,300
2026-06-12	10.450	10.680	10.380	10.530	10.530	9,366,848
2026-06-11	10.630	10.700	10.430	10.440	10.440	6,786,300
2026-06-10	10.810	10.890	10.600	10.710	10.710	6,967,150
2026-06-09	11.010	11.030	10.800	10.840	10.840	4,086,965
2026-06-08	11.180	11.320	11.010	11.050	11.050	5,438,475
2026-06-05	11.340	11.450	11.150	11.250	11.250	5,915,011
2026-06-04	11.810	11.930	11.240	11.250	11.250	11,007,604
2026-06-03	12.300	12.320	11.780	11.870	11.870	12,469,217
2026-06-02	12.770	12.770	12.350	12.360	12.360	10,010,700
2026-06-01	12.870	12.930	12.610	12.770	12.770	10,269,096
2026-05-29	12.790	13.200	12.550	13.080	13.080	15,069,063
2026-05-28	12.800	12.920	12.530	12.750	12.750	12,282,643
2026-05-27	12.600	13.400	12.410	13.100	13.100	20,190,589
2026-05-26	12.350	12.800	12.330	12.770	12.770	12,091,043
2026-05-25	12.210	12.550	12.030	12.470	12.470	8,284,623
2026-05-22	12.480	12.550	12.190	12.240	12.240	6,239,870
2026-05-21	12.320	12.570	12.320	12.490	12.490	7,274,292
2026-05-20	12.260	12.490	12.230	12.400	12.400	7,905,721
2026-05-19	12.170	12.340	12.170	12.300	12.300	4,320,766
2026-05-18	12.250	12.340	12.110	12.200	12.200	4,516,493
2026-05-15	12.100	12.250	11.950	12.190	12.190	5,652,888
2026-05-14	12.030	12.410	11.880	12.160	12.160	7,292,072
2026-05-13	12.120	12.130	11.990	12.030	12.030	3,393,164
2026-05-12	12.250	12.250	12.080	12.090	12.090	3,228,820
2026-05-11	12.160	12.290	12.100	12.250	12.250	4,211,225
2026-05-08	12.140	12.220	12.080	12.180	12.180	3,161,510
2026-05-07	12.230	12.330	12.140	12.140	12.140	4,389,979
2026-05-06	12.260	12.300	12.180	12.240	12.240	4,618,165
2026-04-30	12.250	12.340	12.150	12.260	12.260	3,694,663
2026-04-29	12.180	12.350	12.180	12.260	12.260	4,420,500
2026-04-28	11.960	12.250	11.940	12.220	12.220	6,838,001
2026-04-27	12.000	12.010	11.850	11.890	11.890	3,422,285
2026-04-24	12.120	12.180	11.930	12.070	12.070	5,245,002
2026-04-23	11.870	12.200	11.870	12.010	12.010	6,238,750

← NewerPage 2 of 5 · 243 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.