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
2024-07-22	26.410	26.560	26.030	26.100	23.796	37,147,789
2024-07-19	26.130	26.580	25.960	26.400	24.069	47,259,559
2024-07-18	25.900	26.250	25.810	26.210	23.896	38,049,001
2024-07-17	25.540	26.040	25.380	26.000	23.705	52,326,385
2024-07-16	25.410	25.650	25.320	25.540	23.285	30,460,705
2024-07-15	25.500	25.630	25.360	25.490	23.240	25,743,563
2024-07-12	25.700	25.760	25.330	25.500	23.249	35,050,540
2024-07-11	25.280	25.840	25.280	25.700	23.431	43,136,396
2024-07-10	24.810	25.220	24.720	25.130	22.911	39,335,080
2024-07-09	25.100	25.160	24.730	25.000	22.793	60,408,765
2024-07-08	25.350	25.380	25.000	25.200	22.975	46,350,709
2024-07-05	25.610	25.610	25.610	25.610	23.349	0
2024-07-04	25.810	25.940	25.570	25.610	23.349	31,970,502
2024-07-03	25.770	25.940	25.660	25.810	23.531	26,057,150
2024-07-02	25.900	26.080	25.750	25.770	23.495	33,341,851
2024-07-01	25.840	25.990	25.560	25.970	23.677	34,312,984
2024-06-28	25.770	26.170	25.720	25.840	23.559	37,159,882
2024-06-27	25.890	25.990	25.670	25.770	23.495	35,968,988
2024-06-26	25.760	26.040	25.620	25.990	23.696	28,638,392
2024-06-25	25.900	26.190	25.710	25.770	23.495	43,559,484
2024-06-24	25.660	26.140	25.610	25.970	23.677	46,202,466
2024-06-21	25.600	25.920	25.400	25.780	23.504	55,610,009
2024-06-20	26.260	26.330	25.610	25.650	23.386	61,810,741
2024-06-19	26.440	26.440	26.100	26.320	23.996	34,295,891
2024-06-18	26.870	26.960	26.320	26.400	24.069	55,874,550
2024-06-17	27.000	27.080	26.730	26.880	24.507	27,683,356
2024-06-14	26.840	27.250	26.680	27.170	24.771	42,549,459
2024-06-13	27.040	27.070	26.800	26.870	24.498	30,471,246
2024-06-12	26.730	27.080	26.660	27.020	24.635	37,688,732
2024-06-11	26.980	27.100	26.630	26.720	24.361	38,224,534
2024-06-07	27.430	27.550	26.910	27.060	24.671	45,483,277
2024-06-06	27.350	27.670	27.270	27.470	25.045	36,706,822
2024-06-05	27.570	27.700	27.290	27.320	24.908	48,223,404
2024-06-04	28.530	28.850	28.350	28.620	24.999	48,130,815
2024-06-03	28.320	28.610	28.230	28.580	24.964	37,865,336
2024-05-31	28.570	28.680	28.310	28.310	24.728	35,357,073
2024-05-30	28.870	28.930	28.500	28.510	24.903	45,302,182
2024-05-29	28.810	29.080	28.810	28.950	25.288	30,245,901
2024-05-28	29.010	29.150	28.720	28.770	25.130	33,348,601
2024-05-27	28.820	29.160	28.820	29.020	25.349	42,145,949
2024-05-24	29.050	29.380	28.820	28.880	25.226	51,262,296
2024-05-23	29.080	29.340	28.800	29.290	25.585	73,851,931
2024-05-22	29.060	29.450	29.020	29.230	25.532	73,778,215
2024-05-21	28.820	29.260	28.810	29.160	25.471	113,516,000
2024-05-20	28.090	28.690	28.010	28.560	24.947	80,907,333
2024-05-17	27.710	28.140	27.710	28.110	24.554	62,086,533
2024-05-16	27.750	27.910	27.630	27.770	24.257	53,348,456
2024-05-15	27.860	27.960	27.730	27.800	24.283	27,453,039
2024-05-14	28.030	28.100	27.820	27.860	24.335	47,040,633
2024-05-13	27.880	28.060	27.720	28.000	24.458	49,574,864
2024-05-10	28.230	28.310	27.830	27.950	24.414	58,876,257
2024-05-09	28.180	28.370	28.120	28.220	24.650	52,975,417
2024-05-08	28.340	28.480	28.210	28.230	24.659	41,568,562
2024-05-07	28.780	28.790	28.200	28.350	24.763	63,800,651
2024-05-06	28.820	29.030	28.560	28.800	25.156	86,179,089
2024-04-30	28.890	28.990	28.100	28.610	24.991	117,329,211
2024-04-29	27.800	28.480	27.740	28.290	24.711	58,571,952
2024-04-26	28.080	28.350	28.000	28.010	24.466	36,381,355
2024-04-25	27.950	28.240	27.920	28.080	24.528	28,228,028
2024-04-24	28.010	28.050	27.640	27.980	24.440	28,087,593

← NewerPage 10 of 21 · 1,212 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.