Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.870	12.200	11.870	12.010	12.010	6,238,750
2026-04-22	11.890	11.890	11.830	11.850	11.850	1,728,263
2026-04-21	11.920	12.030	11.870	11.890	11.890	1,881,514
2026-04-20	11.930	12.030	11.900	11.930	11.930	2,637,500
2026-04-17	12.070	12.070	11.880	11.950	11.950	3,027,838
2026-04-16	12.050	12.130	11.980	12.100	12.100	2,421,149
2026-04-15	12.050	12.090	11.990	12.050	12.050	2,006,208
2026-04-14	11.980	12.050	11.930	12.050	12.050	2,179,265
2026-04-13	11.980	11.990	11.910	11.960	11.960	1,772,865
2026-04-10	11.950	12.070	11.950	12.000	12.000	2,176,406
2026-04-09	12.090	12.090	11.930	11.930	11.930	2,447,178
2026-04-08	11.950	12.110	11.950	12.100	12.100	2,981,453
2026-04-07	11.820	11.880	11.790	11.860	11.860	2,122,429
2026-04-03	12.120	12.140	11.800	11.860	11.860	2,604,900
2026-04-02	12.070	12.180	12.030	12.130	12.130	3,254,339
2026-04-01	12.050	12.190	12.010	12.120	12.120	3,131,700
2026-03-31	12.280	12.370	12.030	12.040	12.040	4,572,105
2026-03-30	11.900	12.040	11.780	11.990	11.990	2,275,805
2026-03-27	11.730	11.980	11.720	11.950	11.950	2,035,032
2026-03-26	11.990	12.040	11.800	11.830	11.830	2,099,601
2026-03-25	11.940	12.020	11.940	11.990	11.990	2,241,965
2026-03-24	11.830	11.970	11.700	11.930	11.930	2,896,928
2026-03-23	12.240	12.260	11.670	11.720	11.720	5,361,932
2026-03-20	12.650	12.750	12.360	12.360	12.360	3,157,528
2026-03-19	12.830	12.900	12.620	12.640	12.640	3,291,982
2026-03-18	13.100	13.100	12.900	12.930	12.930	2,392,725
2026-03-17	13.040	13.100	12.970	13.060	13.060	3,285,460
2026-03-16	12.910	13.150	12.890	13.080	13.080	4,594,273
2026-03-13	12.850	13.000	12.840	12.920	12.920	3,154,770
2026-03-12	12.870	13.050	12.800	12.900	12.900	3,829,063
2026-03-11	12.900	12.900	12.840	12.880	12.880	2,114,831
2026-03-10	12.850	12.930	12.840	12.900	12.900	2,487,094
2026-03-09	12.820	12.840	12.740	12.830	12.830	2,925,072
2026-03-06	12.720	12.910	12.710	12.890	12.890	2,882,217
2026-03-05	12.860	12.930	12.770	12.770	12.770	3,016,798
2026-03-04	13.050	13.060	12.800	12.820	12.820	4,338,659
2026-03-03	13.080	13.320	12.970	13.130	13.130	6,044,201
2026-03-02	13.330	13.330	13.040	13.110	13.110	5,964,060
2026-02-27	13.420	13.460	13.360	13.430	13.430	3,647,916
2026-02-26	13.550	13.560	13.410	13.420	13.420	3,828,000
2026-02-25	13.450	13.640	13.430	13.540	13.540	3,778,017
2026-02-24	13.490	13.530	13.400	13.460	13.460	3,069,192
2026-02-13	13.560	13.660	13.410	13.420	13.420	4,355,845
2026-02-12	13.780	13.780	13.560	13.560	13.560	4,550,765
2026-02-11	13.740	13.790	13.710	13.770	13.770	3,169,086
2026-02-10	13.910	13.910	13.720	13.730	13.730	5,745,538
2026-02-09	13.900	13.950	13.850	13.940	13.940	4,986,724
2026-02-06	14.080	14.180	13.800	13.870	13.870	8,240,700
2026-02-05	14.150	14.350	14.140	14.140	14.140	9,278,910
2026-02-04	14.050	14.300	13.990	14.250	14.250	10,527,625
2026-02-03	14.020	14.350	13.960	14.140	14.140	9,101,703
2026-02-02	13.870	14.600	13.800	14.140	14.140	14,717,759
2026-01-30	14.560	14.560	13.930	13.950	13.950	21,902,113
2026-01-29	13.390	14.770	13.340	14.770	14.770	34,661,211
2026-01-28	13.400	13.500	13.280	13.430	13.430	5,381,222
2026-01-27	13.540	13.560	13.380	13.400	13.400	3,749,722
2026-01-26	13.640	13.640	13.450	13.570	13.570	5,574,915
2026-01-23	13.620	13.690	13.600	13.690	13.690	3,964,483
2026-01-22	13.570	13.640	13.520	13.610	13.610	2,896,104
2026-01-21	13.660	13.690	13.540	13.560	13.560	4,077,780

← NewerPage 3 of 5 · 244 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.