Inner Mongolia Yili Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.000	28.260	27.750	28.200	28.200	57,241,962
2026-10-15	28.140	28.250	27.660	28.100	28.100	68,527,999
2026-10-14	27.750	28.290	27.690	28.130	28.130	60,589,257
2026-10-13	27.910	28.000	27.620	27.770	27.770	50,802,780
2026-10-12	27.660	27.980	27.660	27.960	27.960	44,436,679
2026-10-09	27.350	27.830	27.300	27.660	27.660	59,244,547
2026-10-08	27.300	27.430	27.120	27.320	27.320	39,032,020
2026-09-30	27.250	27.380	27.100	27.300	27.300	30,378,259
2026-09-29	27.050	27.370	26.890	27.240	27.240	47,888,194
2026-09-28	26.810	27.050	26.700	27.030	27.030	41,586,445
2026-09-24	26.900	27.030	26.750	26.900	26.900	31,103,808
2026-09-23	26.770	27.140	26.680	26.920	26.920	41,139,270
2026-09-22	26.580	26.850	26.450	26.770	26.770	34,631,884
2026-09-21	26.560	26.740	26.310	26.650	26.650	38,363,590
2026-09-18	26.540	26.660	26.400	26.600	26.600	31,556,408
2026-09-17	26.100	26.580	26.000	26.560	26.560	38,583,210
2026-09-16	26.260	26.300	25.860	26.100	26.100	41,230,397
2026-09-15	26.860	26.880	26.270	26.270	26.270	43,486,471
2026-09-14	26.620	26.930	26.510	26.850	26.850	54,251,601
2026-09-11	26.500	26.740	26.350	26.660	26.660	48,264,256
2026-09-10	26.450	26.780	26.400	26.540	26.540	49,060,867
2026-09-09	26.500	26.580	26.330	26.450	26.450	44,987,064
2026-09-08	26.600	26.770	26.500	26.530	26.530	45,410,794
2026-09-07	26.830	27.020	26.430	26.610	26.610	67,414,502
2026-09-04	26.560	27.000	26.410	26.860	26.860	74,474,960
2026-09-03	26.460	26.850	26.460	26.560	26.560	53,681,233
2026-09-02	26.640	26.790	26.450	26.570	26.570	76,932,124
2026-09-01	26.430	26.850	26.390	26.500	26.500	65,751,718
2026-08-31	26.820	26.920	26.500	26.500	26.500	67,544,454
2026-08-28	26.390	26.900	26.080	26.860	26.860	74,865,698
2026-08-27	25.720	26.780	25.720	26.450	26.450	141,859,043
2026-08-26	25.800	26.250	25.700	26.100	26.100	53,978,778
2026-08-25	25.940	26.100	25.730	25.900	25.900	41,880,285
2026-08-24	25.330	25.940	25.300	25.840	25.840	67,721,947
2026-08-21	25.450	25.610	25.260	25.400	25.400	43,318,241
2026-08-20	25.100	25.520	25.040	25.520	25.520	67,100,989
2026-08-19	25.250	25.270	25.000	25.230	25.230	75,732,789
2026-08-18	25.260	25.410	25.050	25.150	25.150	58,317,854
2026-08-17	25.410	25.470	25.170	25.230	25.230	58,506,144
2026-08-14	25.810	25.890	25.490	25.510	25.510	43,784,626
2026-08-13	25.890	26.040	25.770	25.890	25.890	32,401,536
2026-08-12	26.100	26.100	25.730	25.910	25.910	46,127,440
2026-08-11	26.260	26.460	26.060	26.100	26.100	46,357,639
2026-08-10	26.100	26.550	26.080	26.260	26.260	53,548,720
2026-08-07	26.300	26.350	26.010	26.210	26.210	45,025,270
2026-08-06	26.400	26.540	26.180	26.320	26.320	41,928,590
2026-08-05	26.370	26.550	26.070	26.370	26.370	53,225,750
2026-08-04	26.910	27.090	26.350	26.370	26.370	70,988,917
2026-08-03	27.250	27.630	26.980	27.120	27.120	64,144,574
2026-07-31	27.130	27.420	26.930	27.100	27.100	79,087,404
2026-07-30	27.190	27.700	27.110	27.690	27.690	97,885,622
2026-07-29	27.370	27.480	26.720	27.310	27.310	100,316,910
2026-07-28	26.220	26.670	26.020	26.580	26.580	69,084,770
2026-07-27	26.940	26.940	26.000	26.060	26.060	107,391,351
2026-07-24	27.480	27.480	26.880	27.040	27.040	57,118,637
2026-07-23	27.500	27.500	27.020	27.230	27.230	59,740,540
2026-07-22	26.910	27.380	26.800	27.380	27.380	71,216,454
2026-07-21	27.310	27.680	26.920	27.070	27.070	115,257,956
2026-07-20	26.020	27.000	26.000	27.000	27.000	100,746,344
2026-07-17	26.150	26.440	26.030	26.110	26.110	67,180,326

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.9000 CNY
2025-12-17	0.4800 CNY
2025-06-06	1.2200 CNY
2024-06-05	1.2000 CNY
2023-06-13	1.0400 CNY
2022-06-01	0.9600 CNY
2021-06-11	0.8200 CNY
2020-06-10	0.8100 CNY
2019-04-08	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.