Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.210	15.300	14.980	14.980	14.980	8,924,085
2025-07-22	14.790	15.300	14.730	15.260	15.260	13,232,724
2025-07-21	14.750	14.870	14.660	14.830	14.830	5,531,919
2025-07-18	14.600	14.750	14.600	14.730	14.730	4,748,883
2025-07-17	14.620	14.700	14.560	14.630	14.630	2,948,519
2025-07-16	14.520	14.640	14.480	14.600	14.600	3,497,356
2025-07-15	14.680	14.700	14.450	14.510	14.510	5,289,780
2025-07-14	14.750	14.790	14.670	14.710	14.710	3,956,152
2025-07-11	14.680	14.820	14.630	14.790	14.790	7,475,801
2025-07-10	14.550	14.690	14.520	14.660	14.660	4,485,737
2025-07-09	14.550	14.700	14.530	14.570	14.570	4,927,655
2025-07-08	14.500	14.570	14.470	14.560	14.560	4,079,510
2025-07-07	14.500	14.540	14.450	14.500	14.500	2,542,326
2025-07-04	14.570	14.590	14.460	14.480	14.480	4,303,300
2025-07-03	14.700	14.700	14.460	14.560	14.560	6,360,657
2025-07-02	14.930	15.100	14.900	15.070	15.070	7,549,584
2025-07-01	14.890	14.960	14.800	14.950	14.950	4,357,724
2025-06-30	14.810	15.030	14.750	14.920	14.920	7,005,098
2025-06-27	14.770	14.840	14.770	14.800	14.800	3,497,739
2025-06-26	14.760	14.880	14.750	14.790	14.790	4,784,538
2025-06-25	14.750	14.770	14.610	14.750	14.750	4,082,923
2025-06-24	14.610	14.720	14.600	14.710	14.710	3,668,565
2025-06-23	14.520	14.680	14.430	14.650	14.650	3,765,274
2025-06-20	14.470	14.700	14.470	14.610	14.610	4,984,480
2025-06-19	14.510	14.630	14.430	14.470	14.470	3,436,209
2025-06-18	14.710	14.880	14.620	14.640	14.640	5,225,387
2025-06-17	14.510	14.690	14.460	14.610	14.610	3,583,649
2025-06-16	14.510	14.550	14.340	14.540	14.540	3,305,276
2025-06-13	14.750	14.750	14.500	14.510	14.510	5,073,024
2025-06-12	14.850	14.870	14.690	14.750	14.750	4,102,394
2025-06-11	14.770	14.890	14.770	14.860	14.860	3,330,300
2025-06-10	14.880	14.900	14.670	14.800	14.800	3,834,200
2025-06-09	14.850	14.890	14.790	14.880	14.880	2,836,694
2025-06-06	14.840	14.920	14.770	14.820	14.820	3,067,554
2025-06-05	14.880	14.930	14.770	14.810	14.810	3,487,665
2025-06-04	14.720	14.910	14.660	14.910	14.910	4,882,338
2025-06-03	14.650	14.750	14.600	14.710	14.710	3,832,073
2025-05-30	14.810	14.820	14.680	14.700	14.700	2,956,075
2025-05-29	14.850	14.860	14.750	14.810	14.810	3,716,289
2025-05-28	14.830	14.940	14.750	14.880	14.880	4,446,310
2025-05-27	14.580	14.840	14.570	14.830	14.830	5,557,910
2025-05-26	14.540	14.750	14.480	14.570	14.570	3,393,100
2025-05-23	14.750	14.780	14.530	14.530	14.530	3,658,541
2025-05-22	14.860	14.870	14.680	14.710	14.710	2,466,414
2025-05-21	14.870	14.920	14.810	14.850	14.850	3,027,021
2025-05-20	14.760	14.900	14.760	14.840	14.840	2,720,738
2025-05-19	14.700	14.840	14.600	14.830	14.830	2,697,065
2025-05-16	14.800	14.860	14.710	14.750	14.750	2,227,765
2025-05-15	14.900	14.910	14.800	14.820	14.820	2,595,682
2025-05-14	14.810	15.030	14.730	14.930	14.930	4,541,747
2025-05-13	14.910	14.950	14.830	14.840	14.840	2,395,332
2025-05-12	14.890	14.900	14.800	14.880	14.880	2,536,600
2025-05-09	14.920	14.930	14.800	14.820	14.820	2,522,542
2025-05-08	14.830	14.940	14.750	14.920	14.920	3,187,102
2025-05-07	14.920	14.950	14.760	14.850	14.850	3,325,598
2025-05-06	14.670	14.790	14.620	14.780	14.780	3,598,036
2025-04-30	14.660	14.760	14.540	14.550	14.550	3,153,364
2025-04-29	14.500	14.690	14.470	14.620	14.620	2,723,400
2025-04-28	14.700	14.730	14.530	14.560	14.560	3,238,558
2025-04-25	14.720	14.850	14.700	14.740	14.740	2,771,222

← NewerPage 6 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.