Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.570	13.700	13.510	13.610	13.610	3,670,663
2026-01-16	13.900	13.940	13.580	13.630	13.630	9,837,919
2026-01-15	13.940	13.940	13.850	13.910	13.910	3,114,901
2026-01-14	14.010	14.110	13.900	13.940	13.940	6,306,181
2026-01-13	14.140	14.140	14.010	14.030	14.030	4,954,422
2026-01-12	14.000	14.120	13.930	14.120	14.120	5,578,915
2026-01-09	13.890	13.980	13.880	13.960	13.960	3,499,780
2026-01-08	13.870	13.940	13.820	13.900	13.900	2,774,380
2026-01-07	14.000	14.010	13.870	13.900	13.900	3,529,630
2026-01-06	13.930	13.990	13.870	13.980	13.980	3,358,678
2026-01-05	13.850	13.950	13.780	13.930	13.930	3,302,355
2025-12-31	14.000	14.030	13.790	13.840	13.840	3,692,915
2025-12-30	14.020	14.070	13.990	14.000	14.000	2,634,365
2025-12-29	14.060	14.130	14.020	14.040	14.040	2,403,651
2025-12-26	14.220	14.240	14.100	14.140	14.140	3,345,990
2025-12-25	14.080	14.350	14.030	14.270	14.270	4,263,524
2025-12-24	14.010	14.090	13.990	14.060	14.060	1,638,706
2025-12-23	14.150	14.160	14.040	14.040	14.040	2,005,306
2025-12-22	14.130	14.200	14.100	14.160	14.160	2,175,890
2025-12-19	14.000	14.160	13.950	14.150	14.150	2,569,013
2025-12-18	14.000	14.100	13.990	14.020	14.020	1,575,800
2025-12-17	14.030	14.120	13.900	14.070	14.070	2,301,057
2025-12-16	14.130	14.140	14.000	14.080	14.080	2,196,166
2025-12-15	13.980	14.150	13.980	14.130	14.130	3,038,396
2025-12-12	13.950	14.090	13.890	13.950	13.950	2,696,978
2025-12-11	14.200	14.340	13.950	13.970	13.970	3,191,749
2025-12-10	14.090	14.320	14.020	14.180	14.180	2,721,986
2025-12-09	14.090	14.220	14.090	14.120	14.120	2,043,473
2025-12-08	14.220	14.230	14.140	14.140	14.140	2,043,235
2025-12-05	14.110	14.210	14.060	14.200	14.200	1,859,961
2025-12-04	14.190	14.200	14.020	14.110	14.110	2,182,153
2025-12-03	14.300	14.330	14.140	14.180	14.180	2,526,412
2025-12-02	14.410	14.440	14.300	14.330	14.330	1,984,000
2025-12-01	14.390	14.480	14.360	14.400	14.400	1,965,481
2025-11-28	14.470	14.470	14.350	14.390	14.390	1,776,402
2025-11-27	14.450	14.470	14.320	14.440	14.440	1,847,234
2025-11-26	14.380	14.470	14.360	14.390	14.390	1,829,000
2025-11-25	14.350	14.400	14.240	14.370	14.370	2,307,400
2025-11-24	14.300	14.410	14.270	14.340	14.340	2,211,900
2025-11-21	14.680	14.820	14.290	14.300	14.300	5,736,319
2025-11-20	14.720	14.800	14.660	14.720	14.720	2,109,925
2025-11-19	14.760	14.800	14.660	14.720	14.720	2,360,065
2025-11-18	14.820	14.850	14.710	14.730	14.730	2,751,865
2025-11-17	14.880	14.940	14.760	14.860	14.860	3,964,931
2025-11-14	15.000	15.130	14.910	14.910	14.910	3,386,399
2025-11-13	14.910	15.060	14.840	15.010	15.010	4,138,664
2025-11-12	14.960	15.120	14.950	14.950	14.950	3,891,900
2025-11-11	15.030	15.070	14.910	15.030	15.030	4,770,134
2025-11-10	14.730	15.160	14.680	15.130	15.130	9,017,590
2025-11-07	14.720	14.760	14.700	14.720	14.720	2,481,201
2025-11-06	14.750	14.750	14.680	14.730	14.730	2,429,900
2025-11-05	14.640	14.770	14.640	14.730	14.730	2,032,175
2025-11-04	14.800	14.800	14.680	14.700	14.700	2,609,460
2025-11-03	14.680	14.850	14.660	14.810	14.810	3,072,740
2025-10-31	14.690	14.830	14.660	14.770	14.770	3,287,007
2025-10-30	14.650	14.780	14.610	14.700	14.700	3,844,477
2025-10-29	14.700	14.750	14.610	14.640	14.640	5,058,380
2025-10-28	14.890	14.900	14.650	14.750	14.750	7,497,282
2025-10-27	15.150	15.190	15.030	15.130	15.130	2,991,499
2025-10-24	15.270	15.340	15.110	15.130	15.130	4,124,570

← NewerPage 4 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.