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
2024-01-19	26.510	26.920	26.470	26.870	23.471	40,141,585
2024-01-18	26.300	26.850	25.980	26.750	23.366	51,282,449
2024-01-17	26.860	26.880	26.400	26.400	23.060	34,169,454
2024-01-16	26.600	26.940	26.570	26.900	23.497	34,821,275
2024-01-15	26.670	26.950	26.500	26.710	23.331	24,475,931
2024-01-12	26.500	26.800	26.470	26.750	23.366	24,894,170
2024-01-11	26.480	26.970	26.450	26.600	23.235	36,742,732
2024-01-10	26.360	26.640	26.200	26.570	23.209	35,659,020
2024-01-09	26.100	26.440	25.850	26.310	22.982	32,953,927
2024-01-08	26.240	26.500	26.010	26.150	22.842	41,747,081
2024-01-05	25.980	26.450	25.910	26.120	22.816	38,718,766
2024-01-04	26.090	26.180	25.800	25.970	22.685	29,419,275
2024-01-03	26.250	26.420	26.000	26.060	22.763	28,797,628
2024-01-02	26.850	26.850	26.260	26.270	22.947	26,732,203
2023-12-29	26.800	26.930	26.500	26.750	23.366	36,476,458
2023-12-28	26.260	26.900	26.190	26.850	23.453	49,037,327
2023-12-27	25.850	26.190	25.680	26.130	22.824	25,379,677
2023-12-26	26.100	26.170	25.710	25.810	22.545	20,050,381
2023-12-25	26.000	26.260	25.910	26.100	22.798	22,463,109
2023-12-22	25.690	26.080	25.670	26.000	22.711	38,144,827
2023-12-21	25.270	25.750	25.260	25.660	22.414	30,794,516
2023-12-20	25.460	25.550	25.260	25.330	22.125	25,653,041
2023-12-19	25.500	25.700	25.330	25.450	22.230	24,362,135
2023-12-18	25.260	25.710	25.260	25.600	22.361	36,346,760
2023-12-15	25.920	26.100	25.510	25.510	22.283	36,371,266
2023-12-14	26.000	26.200	25.870	25.880	22.606	26,643,557
2023-12-13	26.490	26.490	25.810	25.830	22.562	40,290,508
2023-12-12	26.320	26.500	26.210	26.450	23.104	27,016,326
2023-12-11	26.100	26.600	25.630	26.330	22.999	37,374,934
2023-12-08	26.390	26.740	26.310	26.360	23.025	25,996,787
2023-12-07	26.320	26.540	26.160	26.350	23.016	24,638,923
2023-12-06	26.320	26.660	26.230	26.430	23.086	25,756,358
2023-12-05	26.760	27.040	26.430	26.430	23.086	30,066,580
2023-12-04	27.050	27.070	26.800	26.800	23.410	22,234,614
2023-12-01	27.200	27.210	26.720	27.050	23.628	34,233,562
2023-11-30	27.050	27.280	26.980	27.250	23.803	28,113,473
2023-11-29	27.270	27.320	26.960	27.050	23.628	21,684,728
2023-11-28	27.180	27.480	27.080	27.270	23.820	22,143,837
2023-11-27	27.320	27.350	26.880	27.180	23.741	24,381,498
2023-11-24	27.330	27.500	27.270	27.350	23.890	24,595,227
2023-11-23	27.050	27.380	26.950	27.310	23.855	27,554,877
2023-11-22	27.390	27.390	27.170	27.200	23.759	16,763,785
2023-11-21	27.250	27.590	27.180	27.450	23.977	29,808,308
2023-11-20	27.000	27.300	26.830	27.160	23.724	24,699,275
2023-11-17	26.880	27.100	26.660	26.950	23.541	26,775,356
2023-11-16	27.320	27.370	26.960	27.020	23.602	23,280,216
2023-11-15	27.430	27.550	27.210	27.260	23.811	25,555,246
2023-11-14	27.460	27.630	27.130	27.270	23.820	27,708,979
2023-11-13	27.640	27.640	27.250	27.430	23.960	19,809,592
2023-11-10	27.580	27.670	27.370	27.520	24.038	22,834,138
2023-11-09	27.480	27.800	27.450	27.630	24.135	20,262,177
2023-11-08	27.570	27.650	27.450	27.580	24.091	25,274,645
2023-11-07	27.500	27.690	27.280	27.600	24.108	29,065,620
2023-11-06	27.710	27.750	27.470	27.550	24.065	33,573,950
2023-11-03	27.500	27.700	27.440	27.600	24.108	30,297,998
2023-11-02	27.300	27.590	27.260	27.340	23.881	25,940,349
2023-11-01	27.650	27.720	27.190	27.320	23.864	38,053,521
2023-10-31	27.600	27.990	27.380	27.420	23.951	106,016,335
2023-10-30	26.800	27.060	26.420	26.670	23.296	35,865,239
2023-10-27	26.000	26.960	25.940	26.880	23.479	49,986,456

← NewerPage 12 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.