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
2023-10-26	25.990	26.210	25.810	26.010	22.719	23,308,011
2023-10-25	25.820	26.250	25.800	26.050	22.754	31,652,211
2023-10-24	25.500	25.720	25.200	25.610	22.370	29,221,404
2023-10-23	25.830	26.050	25.350	25.590	22.353	27,199,555
2023-10-20	26.080	26.200	25.800	25.960	22.676	31,218,374
2023-10-19	26.520	26.590	26.150	26.160	22.850	34,297,525
2023-10-18	26.740	26.960	26.590	26.590	23.226	21,829,577
2023-10-17	26.530	26.860	26.330	26.850	23.453	30,777,623
2023-10-16	26.850	26.890	26.460	26.470	23.121	27,350,661
2023-10-13	26.880	26.980	26.690	26.850	23.453	22,402,293
2023-10-12	27.200	27.330	26.970	27.100	23.672	28,086,774
2023-10-11	26.900	27.070	26.750	27.050	23.628	38,122,272
2023-10-10	26.730	26.950	26.620	26.790	23.401	31,120,390
2023-10-09	26.530	26.690	26.290	26.570	23.209	25,172,909
2023-09-28	26.640	26.750	26.400	26.530	23.174	23,409,644
2023-09-27	26.700	26.930	26.620	26.640	23.270	21,821,784
2023-09-26	26.600	26.810	26.520	26.770	23.383	25,635,576
2023-09-25	26.700	26.720	26.480	26.660	23.287	31,132,678
2023-09-22	25.800	26.650	25.800	26.600	23.235	55,741,627
2023-09-21	26.140	26.210	25.860	25.860	22.588	28,383,860
2023-09-20	26.060	26.270	26.010	26.140	22.833	27,325,690
2023-09-19	26.280	26.300	26.120	26.230	22.912	22,612,690
2023-09-18	26.160	26.290	25.960	26.280	22.955	24,913,031
2023-09-15	26.340	26.450	26.040	26.130	22.824	31,551,854
2023-09-14	26.200	26.320	26.080	26.250	22.929	22,902,573
2023-09-13	26.210	26.430	26.110	26.180	22.868	39,243,982
2023-09-12	26.050	26.260	25.960	26.210	22.894	26,823,267
2023-09-11	25.780	26.150	25.620	26.110	22.807	37,692,286
2023-09-08	25.850	25.880	25.600	25.780	22.519	29,188,905
2023-09-07	26.100	26.110	25.880	25.880	22.606	41,744,754
2023-09-06	26.020	26.220	25.880	26.190	22.877	32,826,228
2023-09-05	26.280	26.340	26.000	26.030	22.737	68,645,801
2023-09-04	26.190	26.630	26.060	26.440	23.095	77,754,156
2023-09-01	26.100	26.420	26.010	26.050	22.754	48,593,449
2023-08-31	26.530	26.540	26.000	26.000	22.711	54,723,360
2023-08-30	26.630	26.950	26.500	26.550	23.191	33,105,489
2023-08-29	26.200	26.750	26.060	26.620	23.252	68,404,710
2023-08-28	27.830	27.980	26.700	26.820	23.427	66,077,026
2023-08-25	26.380	26.810	26.360	26.750	23.366	27,351,861
2023-08-24	26.360	26.790	26.160	26.500	23.147	29,905,111
2023-08-23	26.710	26.850	26.340	26.360	23.025	26,684,489
2023-08-22	26.600	26.850	26.370	26.730	23.348	36,326,716
2023-08-21	26.910	26.930	26.560	26.580	23.217	32,949,943
2023-08-18	27.310	27.320	26.910	26.950	23.541	27,044,567
2023-08-17	27.020	27.350	26.810	27.310	23.855	28,160,505
2023-08-16	27.250	27.380	27.100	27.160	23.724	27,716,054
2023-08-15	27.380	27.500	27.110	27.370	23.907	25,589,507
2023-08-14	27.400	27.520	27.080	27.380	23.916	32,292,793
2023-08-11	27.880	27.980	27.500	27.500	24.021	33,862,931
2023-08-10	28.160	28.240	27.710	27.870	24.344	33,115,290
2023-08-09	28.050	28.210	28.020	28.160	24.597	22,449,051
2023-08-08	28.100	28.250	27.920	28.090	24.536	24,056,704
2023-08-07	28.310	28.360	28.020	28.110	24.554	30,134,297
2023-08-04	28.690	28.860	28.310	28.310	24.728	36,647,585
2023-08-03	28.240	28.580	28.200	28.510	24.903	24,211,754
2023-08-02	28.260	28.350	28.070	28.250	24.676	23,673,738
2023-08-01	28.600	28.810	28.150	28.250	24.676	37,738,977
2023-07-31	28.710	28.980	28.500	28.660	25.034	44,466,106
2023-07-28	27.700	28.560	27.670	28.480	24.877	59,374,996
2023-07-27	27.530	28.070	27.500	27.760	24.248	48,299,896

← NewerPage 13 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.