Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.270	15.340	15.110	15.130	15.130	4,124,570
2025-10-23	15.210	15.290	15.110	15.280	15.280	3,182,000
2025-10-22	15.250	15.360	15.200	15.230	15.230	3,005,700
2025-10-21	15.150	15.280	15.120	15.270	15.270	2,888,956
2025-10-20	15.230	15.310	15.120	15.170	15.170	3,289,132
2025-10-17	15.380	15.500	15.200	15.220	15.220	4,452,327
2025-10-16	15.460	15.540	15.330	15.500	15.500	4,959,764
2025-10-15	15.500	15.650	15.380	15.540	15.540	7,186,632
2025-10-14	15.110	15.650	15.090	15.550	15.550	10,617,047
2025-10-13	15.000	15.120	14.920	15.090	15.090	4,180,024
2025-10-10	15.200	15.360	15.160	15.300	15.300	4,519,718
2025-10-09	15.100	15.260	14.970	15.220	15.220	4,578,549
2025-09-30	15.250	15.250	15.080	15.090	15.090	2,972,601
2025-09-29	15.050	15.250	14.920	15.250	15.250	3,969,684
2025-09-26	14.950	15.180	14.910	15.030	15.030	3,420,190
2025-09-25	15.140	15.160	14.940	14.960	14.960	4,181,163
2025-09-24	15.000	15.200	15.000	15.140	15.140	3,282,838
2025-09-23	15.360	15.380	14.930	15.130	15.130	5,127,775
2025-09-22	15.640	15.640	15.340	15.390	15.390	3,924,782
2025-09-19	15.340	15.650	15.310	15.620	15.620	4,845,691
2025-09-18	15.650	15.660	15.310	15.360	15.360	6,630,433
2025-09-17	15.700	15.750	15.590	15.660	15.660	4,145,470
2025-09-16	15.640	15.730	15.560	15.730	15.730	3,615,108
2025-09-15	15.750	15.760	15.560	15.600	15.600	5,554,481
2025-09-12	15.980	16.090	15.740	15.770	15.770	6,036,593
2025-09-11	15.800	15.980	15.680	15.980	15.980	6,827,568
2025-09-10	15.770	16.030	15.650	15.870	15.870	6,264,892
2025-09-09	15.850	15.860	15.630	15.770	15.770	5,736,307
2025-09-08	15.870	16.000	15.800	15.870	15.870	6,807,327
2025-09-05	15.750	15.900	15.600	15.880	15.880	5,787,101
2025-09-04	15.560	15.830	15.500	15.810	15.810	8,004,814
2025-09-03	16.110	16.230	15.560	15.560	15.560	7,879,131
2025-09-02	16.310	16.520	15.970	16.100	16.100	9,964,516
2025-09-01	16.000	16.330	15.890	16.330	16.330	10,451,343
2025-08-29	15.880	16.400	15.870	16.120	16.120	11,450,005
2025-08-28	16.010	16.120	15.490	15.870	15.870	11,527,976
2025-08-27	16.400	16.450	16.020	16.030	16.030	11,637,528
2025-08-26	16.600	16.850	16.450	16.450	16.450	14,840,864
2025-08-25	16.370	16.930	16.280	16.780	16.780	21,791,036
2025-08-22	16.300	16.320	16.090	16.280	16.280	11,783,266
2025-08-21	16.580	16.580	16.160	16.260	16.260	19,308,819
2025-08-20	15.550	17.200	15.500	16.790	16.790	35,454,911
2025-08-19	15.320	15.900	15.310	15.700	15.700	17,747,898
2025-08-18	15.310	15.380	15.220	15.300	15.300	8,388,194
2025-08-15	15.200	15.340	15.160	15.280	15.280	8,561,901
2025-08-14	15.440	15.630	15.220	15.220	15.220	11,159,095
2025-08-13	15.400	15.540	15.250	15.410	15.410	9,370,072
2025-08-12	15.510	15.660	15.270	15.390	15.390	15,202,021
2025-08-11	14.910	15.860	14.910	15.630	15.630	24,714,430
2025-08-08	14.760	15.100	14.700	14.930	14.930	8,157,285
2025-08-07	14.740	14.780	14.700	14.740	14.740	2,997,801
2025-08-06	14.740	14.750	14.640	14.750	14.750	3,189,928
2025-08-05	14.690	14.750	14.650	14.730	14.730	2,832,236
2025-08-04	14.610	14.680	14.560	14.670	14.670	2,855,457
2025-08-01	14.610	14.690	14.560	14.630	14.630	3,068,464
2025-07-31	14.820	14.860	14.570	14.590	14.590	5,898,580
2025-07-30	14.890	14.990	14.780	14.860	14.860	4,591,600
2025-07-29	14.890	14.890	14.700	14.890	14.890	4,086,800
2025-07-28	14.940	14.970	14.840	14.890	14.890	4,587,201
2025-07-25	15.230	15.230	14.940	14.950	14.950	8,304,923

← NewerPage 5 of 21 · 1,218 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.