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
2024-04-24	28.010	28.050	27.640	27.980	24.440	28,087,593
2024-04-23	27.840	28.070	27.700	27.920	24.388	37,873,734
2024-04-22	27.720	28.100	27.700	27.890	24.362	32,663,171
2024-04-19	27.590	27.760	27.420	27.660	24.161	27,448,541
2024-04-18	27.230	27.810	27.210	27.700	24.196	43,283,246
2024-04-17	27.230	27.390	26.950	27.360	23.899	36,442,766
2024-04-16	26.900	27.440	26.810	27.230	23.785	44,852,897
2024-04-15	26.580	27.340	26.580	27.040	23.619	49,938,164
2024-04-12	26.960	27.090	26.550	26.570	23.209	42,132,494
2024-04-11	27.050	27.200	26.810	27.020	23.602	37,454,724
2024-04-10	27.380	27.460	27.100	27.190	23.750	32,378,435
2024-04-09	27.260	27.540	27.160	27.360	23.899	24,316,230
2024-04-08	27.500	27.570	27.000	27.270	23.820	54,044,341
2024-04-03	27.700	27.830	27.430	27.670	24.169	38,062,866
2024-04-02	28.160	28.210	27.650	27.770	24.257	37,693,702
2024-04-01	27.990	28.420	27.950	28.150	24.589	43,091,890
2024-03-29	27.840	28.140	27.780	27.900	24.370	17,006,892
2024-03-28	28.000	28.280	27.730	27.810	24.292	47,908,387
2024-03-27	28.250	28.370	28.130	28.140	24.580	29,068,219
2024-03-26	28.500	28.530	28.160	28.310	24.728	35,446,601
2024-03-25	28.580	28.650	28.350	28.380	24.790	26,119,000
2024-03-22	28.910	28.970	28.330	28.650	25.025	32,472,851
2024-03-21	29.100	29.100	28.820	28.900	25.244	22,851,654
2024-03-20	29.150	29.170	28.880	29.000	25.331	24,940,450
2024-03-19	29.050	29.290	28.850	29.090	25.410	37,406,363
2024-03-18	28.800	29.250	28.690	29.110	25.427	56,899,032
2024-03-15	28.110	28.900	28.090	28.820	25.174	70,716,557
2024-03-14	28.100	28.550	28.060	28.160	24.597	32,590,186
2024-03-13	28.620	28.660	28.070	28.170	24.606	47,688,167
2024-03-12	28.500	28.770	28.340	28.660	25.034	42,331,309
2024-03-11	28.300	28.550	28.120	28.500	24.894	35,719,145
2024-03-08	28.550	28.660	28.160	28.300	24.720	29,025,499
2024-03-07	28.440	28.730	28.380	28.550	24.938	32,675,768
2024-03-06	28.760	28.860	28.470	28.500	24.894	36,188,164
2024-03-05	28.140	28.870	28.040	28.850	25.200	58,169,095
2024-03-04	28.160	28.250	27.910	28.140	24.580	41,221,211
2024-03-01	28.300	28.430	28.110	28.260	24.685	37,130,686
2024-02-29	28.190	28.450	28.120	28.350	24.763	43,634,660
2024-02-28	28.320	28.450	28.100	28.200	24.632	47,170,718
2024-02-27	28.580	28.750	28.210	28.410	24.816	47,891,732
2024-02-26	28.920	29.040	28.680	28.690	25.060	32,837,483
2024-02-23	28.980	29.130	28.760	28.980	25.314	35,285,895
2024-02-22	28.930	29.140	28.800	29.060	25.384	35,115,639
2024-02-21	28.610	29.200	28.490	28.850	25.200	54,495,279
2024-02-20	28.320	28.720	28.180	28.680	25.052	56,661,323
2024-02-19	28.360	28.400	28.080	28.330	24.746	51,527,522
2024-02-08	28.320	28.500	27.770	28.180	24.615	59,343,641
2024-02-07	28.140	28.280	27.920	28.280	24.702	73,080,230
2024-02-06	27.650	28.500	27.620	28.140	24.580	77,511,024
2024-02-05	27.070	27.900	26.840	27.650	24.152	84,638,860
2024-02-02	27.190	27.650	26.570	26.960	23.549	59,666,708
2024-02-01	27.090	27.290	26.880	26.960	23.549	35,076,653
2024-01-31	27.250	27.480	26.900	27.090	23.663	35,340,671
2024-01-30	27.350	27.610	27.270	27.280	23.829	33,480,461
2024-01-29	27.140	27.630	27.120	27.490	24.012	47,326,322
2024-01-26	26.920	27.250	26.760	27.200	23.759	39,674,351
2024-01-25	26.790	27.090	26.730	27.070	23.645	39,456,231
2024-01-24	26.510	26.930	26.200	26.800	23.410	33,367,891
2024-01-23	26.650	26.740	26.180	26.460	23.113	36,896,364
2024-01-22	26.910	27.000	26.370	26.680	23.305	57,716,962

← NewerPage 11 of 21 · 1,213 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.