Xinjiang Yilite Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 17.500 | 17.570 | 16.950 | 16.990 | 16.990 | 9,417,225 |
| 2024-10-28 | 17.290 | 17.600 | 17.160 | 17.590 | 17.590 | 10,094,711 |
| 2024-10-25 | 16.880 | 17.200 | 16.840 | 17.140 | 17.140 | 5,753,801 |
| 2024-10-24 | 17.100 | 17.180 | 16.800 | 16.900 | 16.900 | 6,528,857 |
| 2024-10-23 | 17.320 | 17.390 | 17.100 | 17.190 | 17.190 | 9,994,410 |
| 2024-10-22 | 16.680 | 17.220 | 16.670 | 17.220 | 17.220 | 10,692,352 |
| 2024-10-21 | 16.650 | 16.800 | 16.480 | 16.740 | 16.740 | 8,830,059 |
| 2024-10-18 | 16.140 | 16.910 | 16.090 | 16.620 | 16.620 | 10,222,463 |
| 2024-10-17 | 16.470 | 16.520 | 16.120 | 16.130 | 16.130 | 5,473,060 |
| 2024-10-16 | 16.130 | 16.680 | 16.040 | 16.380 | 16.380 | 5,851,201 |
| 2024-10-15 | 16.740 | 16.770 | 16.260 | 16.280 | 16.280 | 6,396,359 |
| 2024-10-14 | 16.450 | 16.710 | 16.060 | 16.710 | 16.710 | 8,265,142 |
| 2024-10-11 | 16.920 | 17.090 | 16.220 | 16.440 | 16.440 | 10,215,301 |
| 2024-10-10 | 17.100 | 17.690 | 16.920 | 17.090 | 17.090 | 10,314,030 |
| 2024-10-09 | 18.900 | 18.900 | 17.100 | 17.100 | 17.100 | 17,394,303 |
| 2024-10-08 | 20.990 | 20.990 | 18.400 | 19.000 | 19.000 | 31,359,363 |
| 2024-09-30 | 18.230 | 19.130 | 17.610 | 19.090 | 19.090 | 23,143,435 |
| 2024-09-27 | 16.900 | 17.410 | 16.500 | 17.410 | 17.410 | 17,589,001 |
| 2024-09-26 | 14.690 | 16.170 | 14.660 | 16.170 | 16.170 | 18,698,282 |
| 2024-09-25 | 15.010 | 15.230 | 14.680 | 14.700 | 14.700 | 8,830,198 |
| 2024-09-24 | 14.390 | 14.850 | 14.250 | 14.830 | 14.830 | 6,635,200 |
| 2024-09-23 | 14.260 | 14.460 | 14.230 | 14.250 | 14.250 | 2,898,499 |
| 2024-09-20 | 14.210 | 14.330 | 14.130 | 14.260 | 14.260 | 2,830,900 |
| 2024-09-19 | 13.800 | 14.470 | 13.800 | 14.320 | 14.320 | 6,516,724 |
| 2024-09-18 | 13.940 | 13.950 | 13.520 | 13.760 | 13.760 | 3,492,024 |
| 2024-09-13 | 14.210 | 14.250 | 13.940 | 13.940 | 13.940 | 2,895,501 |
| 2024-09-12 | 14.400 | 14.490 | 14.190 | 14.200 | 14.200 | 2,377,112 |
| 2024-09-11 | 14.360 | 14.420 | 14.260 | 14.350 | 14.350 | 1,579,200 |
| 2024-09-10 | 14.410 | 14.520 | 14.230 | 14.400 | 14.400 | 2,432,700 |
| 2024-09-09 | 14.480 | 14.510 | 14.270 | 14.320 | 14.320 | 2,463,900 |
| 2024-09-06 | 14.820 | 14.850 | 14.550 | 14.560 | 14.560 | 2,436,200 |
| 2024-09-05 | 14.600 | 14.830 | 14.600 | 14.820 | 14.820 | 2,614,901 |
| 2024-09-04 | 14.580 | 14.720 | 14.530 | 14.630 | 14.630 | 2,029,500 |
| 2024-09-03 | 14.580 | 14.770 | 14.500 | 14.650 | 14.650 | 2,921,300 |
| 2024-09-02 | 15.080 | 15.120 | 14.550 | 14.560 | 14.560 | 4,390,300 |
| 2024-08-30 | 14.760 | 15.360 | 14.700 | 15.120 | 15.120 | 6,073,739 |
| 2024-08-29 | 14.510 | 14.940 | 14.510 | 14.870 | 14.870 | 5,574,513 |
| 2024-08-28 | 15.050 | 15.080 | 14.500 | 14.630 | 14.630 | 4,560,254 |
| 2024-08-27 | 15.060 | 15.090 | 14.900 | 14.960 | 14.960 | 3,005,600 |
| 2024-08-26 | 15.400 | 15.550 | 15.030 | 15.170 | 15.170 | 3,177,957 |
| 2024-08-23 | 15.170 | 15.370 | 15.150 | 15.350 | 15.350 | 2,361,401 |
| 2024-08-22 | 15.790 | 15.870 | 15.150 | 15.180 | 15.180 | 4,437,300 |
| 2024-08-21 | 15.860 | 15.960 | 15.750 | 15.780 | 15.780 | 1,585,200 |
| 2024-08-20 | 16.160 | 16.180 | 15.880 | 15.920 | 15.920 | 2,284,127 |
| 2024-08-19 | 16.250 | 16.460 | 16.140 | 16.160 | 16.160 | 2,725,600 |
| 2024-08-16 | 16.300 | 16.360 | 16.240 | 16.260 | 16.260 | 1,348,249 |
| 2024-08-15 | 16.180 | 16.460 | 16.150 | 16.340 | 16.340 | 2,337,987 |
| 2024-08-14 | 16.390 | 16.420 | 16.180 | 16.230 | 16.230 | 2,006,342 |
| 2024-08-13 | 16.480 | 16.490 | 16.300 | 16.440 | 16.440 | 1,928,000 |
| 2024-08-12 | 16.400 | 16.520 | 16.200 | 16.450 | 16.450 | 2,459,800 |
| 2024-08-09 | 16.700 | 16.810 | 16.440 | 16.440 | 16.440 | 4,074,096 |
| 2024-08-08 | 16.400 | 16.790 | 16.260 | 16.610 | 16.610 | 4,996,491 |
| 2024-08-07 | 16.710 | 16.820 | 16.600 | 16.770 | 16.770 | 3,252,137 |
| 2024-08-06 | 16.550 | 16.800 | 16.550 | 16.750 | 16.750 | 3,395,818 |
| 2024-08-05 | 16.370 | 16.980 | 16.360 | 16.510 | 16.510 | 4,477,800 |
| 2024-08-02 | 16.530 | 16.770 | 16.520 | 16.530 | 16.530 | 2,785,300 |
| 2024-08-01 | 16.870 | 16.900 | 16.500 | 16.660 | 16.660 | 3,240,604 |
| 2024-07-31 | 16.100 | 16.830 | 16.050 | 16.810 | 16.810 | 5,182,228 |
| 2024-07-30 | 16.070 | 16.110 | 15.880 | 16.100 | 16.100 | 2,802,801 |
| 2024-07-29 | 16.340 | 16.520 | 16.070 | 16.160 | 16.160 | 3,222,305 |
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.