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
2023-07-26	27.630	27.800	27.580	27.720	24.213	21,154,209
2023-07-25	27.560	27.820	27.540	27.760	24.248	55,012,139
2023-07-24	27.190	27.370	27.070	27.270	23.820	19,042,345
2023-07-21	27.160	27.640	27.130	27.420	23.951	34,994,411
2023-07-20	27.240	27.390	27.120	27.180	23.741	35,078,516
2023-07-19	27.130	27.260	26.890	27.240	23.794	53,162,978
2023-07-18	27.530	27.550	27.120	27.300	23.846	46,271,735
2023-07-17	28.070	28.080	27.320	27.550	24.065	54,476,052
2023-07-14	28.980	29.080	27.900	28.070	24.519	79,317,803
2023-07-13	28.500	29.080	28.490	28.990	25.322	31,331,675
2023-07-12	28.460	28.620	28.310	28.360	24.772	16,449,081
2023-07-11	28.600	28.620	28.310	28.500	24.894	19,456,488
2023-07-10	28.690	28.790	28.300	28.380	24.790	36,438,583
2023-07-07	28.550	28.830	28.520	28.680	25.052	16,428,751
2023-07-06	28.810	29.050	28.600	28.620	24.999	22,260,594
2023-07-05	29.140	29.190	28.650	28.770	25.130	21,141,901
2023-07-04	29.150	29.250	28.880	29.140	25.453	22,515,258
2023-07-03	28.320	29.160	28.310	29.130	25.445	45,866,347
2023-06-30	28.230	28.490	28.120	28.320	24.737	23,529,018
2023-06-29	28.550	28.710	28.110	28.230	24.659	30,970,599
2023-06-28	28.550	28.650	28.310	28.530	24.921	21,574,394
2023-06-27	28.790	28.840	28.470	28.600	24.982	20,597,062
2023-06-26	28.610	28.880	28.430	28.730	25.095	26,345,234
2023-06-21	28.810	29.090	28.720	28.800	25.156	23,364,492
2023-06-20	29.050	29.190	28.810	28.820	25.174	18,430,415
2023-06-19	29.350	29.500	29.000	29.050	25.375	24,688,988
2023-06-16	29.390	29.430	29.130	29.370	25.654	31,089,924
2023-06-15	29.200	29.450	28.980	29.300	25.593	26,255,231
2023-06-14	28.950	29.660	28.910	29.070	25.392	40,140,764
2023-06-13	29.070	29.070	28.730	28.930	25.270	26,897,880
2023-06-12	30.000	30.110	29.570	29.890	25.200	36,398,104
2023-06-09	29.640	29.990	29.550	29.840	25.158	32,288,739
2023-06-08	29.500	29.820	29.180	29.610	24.964	20,860,446
2023-06-07	29.620	29.750	29.430	29.500	24.871	20,847,456
2023-06-06	29.510	29.970	29.400	29.500	24.871	24,082,998
2023-06-05	29.750	29.870	29.450	29.510	24.880	18,716,667
2023-06-02	29.350	29.860	29.190	29.760	25.091	28,664,647
2023-06-01	28.510	29.690	28.500	29.090	24.526	34,070,177
2023-05-31	29.230	29.250	28.740	28.810	24.290	27,619,755
2023-05-30	29.150	29.410	28.620	29.190	24.610	36,040,515
2023-05-29	29.500	29.660	28.830	29.180	24.602	34,591,820
2023-05-26	29.700	29.800	29.210	29.470	24.846	26,151,444
2023-05-25	29.800	29.980	29.500	29.730	25.065	35,725,904
2023-05-24	30.680	30.740	29.970	30.000	25.293	39,562,302
2023-05-23	30.410	31.000	30.300	30.670	25.858	51,797,472
2023-05-22	29.950	30.570	29.840	30.450	25.672	46,194,543
2023-05-19	29.800	30.040	29.540	29.850	25.166	20,354,406
2023-05-18	29.770	30.000	29.520	29.670	25.015	21,417,735
2023-05-17	30.080	30.170	29.800	29.820	25.141	21,717,146
2023-05-16	30.350	30.370	29.910	30.050	25.335	29,676,198
2023-05-15	30.120	30.290	29.860	30.260	25.512	33,962,566
2023-05-12	29.520	30.350	29.440	29.770	25.099	35,311,566
2023-05-11	29.900	29.990	29.500	29.580	24.939	22,327,142
2023-05-10	29.950	30.060	29.700	29.830	25.150	29,027,487
2023-05-09	30.210	30.280	29.890	29.900	25.209	45,136,851
2023-05-08	29.900	30.300	29.700	30.130	25.403	66,327,122
2023-05-05	30.000	30.220	29.490	29.710	25.048	45,210,898
2023-05-04	29.490	30.090	29.380	29.850	25.166	69,879,572
2023-04-28	28.700	29.990	28.700	29.560	24.922	133,173,972
2023-04-27	27.430	27.890	27.100	27.800	23.438	51,373,576

← NewerPage 14 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.