Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.720	14.850	14.700	14.740	14.740	2,771,222
2025-04-24	14.730	14.790	14.650	14.710	14.710	2,515,544
2025-04-23	14.800	14.860	14.710	14.760	14.760	2,518,721
2025-04-22	14.800	14.840	14.730	14.770	14.770	2,550,120
2025-04-21	14.820	14.830	14.700	14.800	14.800	2,356,951
2025-04-18	14.900	14.920	14.710	14.820	14.820	2,516,200
2025-04-17	14.740	14.990	14.700	14.920	14.920	3,713,650
2025-04-16	14.830	14.840	14.560	14.830	14.830	3,161,488
2025-04-15	14.890	14.930	14.700	14.850	14.850	2,896,100
2025-04-14	14.840	14.960	14.830	14.880	14.880	3,250,046
2025-04-11	14.970	14.990	14.700	14.820	14.820	4,116,151
2025-04-10	14.860	15.050	14.700	14.990	14.990	6,015,651
2025-04-09	14.440	14.870	14.220	14.800	14.800	6,960,656
2025-04-08	14.080	14.620	14.080	14.580	14.580	8,283,498
2025-04-07	15.100	15.260	14.030	14.050	14.050	10,286,872
2025-04-03	15.480	15.650	15.330	15.590	15.590	4,443,161
2025-04-02	15.440	15.510	15.400	15.480	15.480	2,409,755
2025-04-01	15.360	15.490	15.350	15.440	15.440	2,340,830
2025-03-31	15.510	15.510	15.300	15.350	15.350	3,633,779
2025-03-28	15.620	15.650	15.450	15.510	15.510	3,260,767
2025-03-27	15.550	15.650	15.480	15.600	15.600	2,885,826
2025-03-26	15.580	15.660	15.500	15.610	15.610	3,020,254
2025-03-25	15.560	15.610	15.470	15.590	15.590	3,609,871
2025-03-24	15.610	15.660	15.400	15.560	15.560	4,619,777
2025-03-21	15.670	15.820	15.520	15.600	15.600	4,724,400
2025-03-20	15.840	15.850	15.700	15.720	15.720	4,619,146
2025-03-19	15.810	15.910	15.750	15.840	15.840	5,244,065
2025-03-18	15.940	16.040	15.760	15.810	15.810	6,819,121
2025-03-17	16.200	16.200	15.900	15.940	15.940	10,094,368
2025-03-14	15.480	16.210	15.480	16.090	16.090	18,238,060
2025-03-13	15.590	15.680	15.450	15.490	15.490	4,196,719
2025-03-12	15.710	15.880	15.580	15.600	15.600	6,440,664
2025-03-11	15.400	15.790	15.350	15.780	15.780	7,360,258
2025-03-10	15.470	15.510	15.380	15.480	15.480	3,359,266
2025-03-07	15.380	15.640	15.380	15.510	15.510	4,392,731
2025-03-06	15.490	15.520	15.380	15.520	15.520	4,373,845
2025-03-05	15.480	15.500	15.350	15.430	15.430	3,500,007
2025-03-04	15.660	15.660	15.380	15.510	15.510	5,523,436
2025-03-03	15.700	15.920	15.630	15.720	15.720	5,958,966
2025-02-28	15.770	15.990	15.680	15.700	15.700	9,318,166
2025-02-27	15.600	15.800	15.550	15.760	15.760	6,962,142
2025-02-26	15.570	15.600	15.470	15.600	15.600	4,333,854
2025-02-25	15.610	15.640	15.460	15.490	15.490	5,250,766
2025-02-24	15.600	15.880	15.500	15.730	15.730	6,481,752
2025-02-21	15.600	15.790	15.500	15.650	15.650	6,319,095
2025-02-20	15.590	15.650	15.430	15.450	15.450	5,108,095
2025-02-19	15.500	15.610	15.420	15.580	15.580	4,597,307
2025-02-18	15.850	15.850	15.500	15.560	15.560	6,315,666
2025-02-17	15.900	16.010	15.810	15.850	15.850	5,439,334
2025-02-14	16.040	16.080	15.860	15.920	15.920	6,417,729
2025-02-13	15.850	16.240	15.810	16.160	16.160	10,950,144
2025-02-12	15.670	15.850	15.660	15.850	15.850	3,619,430
2025-02-11	15.930	15.960	15.660	15.730	15.730	3,704,399
2025-02-10	15.810	15.920	15.760	15.890	15.890	4,468,115
2025-02-07	15.630	15.950	15.510	15.820	15.820	5,946,593
2025-02-06	15.560	15.640	15.490	15.640	15.640	4,305,400
2025-02-05	15.890	15.910	15.480	15.570	15.570	3,680,890
2025-01-27	15.970	16.090	15.800	15.800	15.800	2,739,065
2025-01-24	15.830	15.950	15.730	15.910	15.910	3,276,447
2025-01-23	15.960	16.160	15.830	15.830	15.830	3,796,000

← NewerPage 7 of 21 · 1,213 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.