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
2023-04-26	27.410	27.640	27.250	27.460	23.151	33,399,638
2023-04-25	27.400	27.670	27.170	27.510	23.194	44,251,621
2023-04-24	28.020	28.090	27.270	27.360	23.067	53,589,193
2023-04-21	28.200	28.680	27.950	28.000	23.607	58,013,378
2023-04-20	28.160	28.330	27.970	28.080	23.674	41,938,872
2023-04-19	28.500	28.540	28.080	28.220	23.792	38,178,237
2023-04-18	28.180	28.550	28.110	28.490	24.020	61,120,678
2023-04-17	27.880	28.190	27.730	28.180	23.758	48,312,401
2023-04-14	28.180	28.310	27.880	27.920	23.539	41,736,086
2023-04-13	28.000	28.220	27.880	28.100	23.691	38,971,971
2023-04-12	28.520	28.580	28.120	28.160	23.742	45,022,172
2023-04-11	28.800	28.880	28.460	28.520	24.045	45,965,481
2023-04-10	29.180	29.290	28.770	28.860	24.332	39,858,373
2023-04-07	28.910	29.280	28.840	29.140	24.568	26,401,001
2023-04-06	29.090	29.100	28.700	28.920	24.382	31,179,044
2023-04-04	29.020	29.250	28.820	29.110	24.543	35,683,570
2023-04-03	29.110	29.180	28.820	28.990	24.441	32,993,420
2023-03-31	29.200	29.460	29.120	29.120	24.551	30,785,555
2023-03-30	28.770	29.320	28.610	29.200	24.618	41,132,301
2023-03-29	29.160	29.240	28.650	28.700	24.197	33,573,332
2023-03-28	29.120	29.330	28.900	29.000	24.450	22,024,315
2023-03-27	29.180	29.350	29.000	29.120	24.551	24,408,979
2023-03-24	29.030	29.340	28.970	29.130	24.559	23,391,369
2023-03-23	28.800	29.320	28.750	29.010	24.458	34,943,382
2023-03-22	28.990	29.140	28.760	28.880	24.349	27,184,312
2023-03-21	28.540	29.040	28.420	28.980	24.433	38,534,513
2023-03-20	28.880	29.000	28.480	28.540	24.062	36,054,171
2023-03-17	29.300	29.400	28.870	28.870	24.340	36,564,026
2023-03-16	29.110	29.440	28.980	29.100	24.534	26,432,768
2023-03-15	29.760	29.930	29.180	29.190	24.610	27,688,467
2023-03-14	29.480	29.630	29.170	29.540	24.905	24,251,764
2023-03-13	29.110	29.940	29.080	29.470	24.846	37,142,573
2023-03-10	29.400	29.690	29.090	29.110	24.543	35,961,641
2023-03-09	29.890	29.980	29.550	29.550	24.914	26,919,435
2023-03-08	29.970	30.000	29.790	29.870	25.183	23,097,589
2023-03-07	30.630	30.660	29.940	29.940	25.242	49,473,601
2023-03-06	31.060	31.090	30.700	30.730	25.908	23,893,147
2023-03-03	31.200	31.350	30.900	31.060	26.187	20,693,510
2023-03-02	31.000	31.300	30.960	31.140	26.254	18,493,333
2023-03-01	30.530	31.140	30.380	31.120	26.237	36,530,593
2023-02-28	30.530	30.940	30.190	30.460	25.681	33,616,243
2023-02-27	30.460	30.660	30.310	30.500	25.714	28,485,378
2023-02-24	31.000	31.120	30.610	30.610	25.807	22,195,488
2023-02-23	31.020	31.300	30.910	31.000	26.136	25,859,740
2023-02-22	31.330	31.430	30.950	31.060	26.187	29,125,252
2023-02-21	31.310	31.590	31.220	31.490	26.549	25,839,776
2023-02-20	30.730	31.460	30.540	31.350	26.431	37,423,611
2023-02-17	30.870	31.250	30.600	30.690	25.875	31,569,776
2023-02-16	31.160	31.480	30.700	30.880	26.035	38,509,877
2023-02-15	31.580	31.600	30.870	31.180	26.288	41,082,600
2023-02-14	31.600	31.760	31.490	31.630	26.667	25,692,820
2023-02-13	31.570	31.670	31.310	31.590	26.633	35,599,468
2023-02-10	31.510	31.650	31.250	31.460	26.524	17,465,481
2023-02-09	31.260	31.670	31.150	31.500	26.558	27,306,304
2023-02-08	31.190	31.400	31.120	31.260	26.355	27,500,660
2023-02-07	31.130	31.430	30.970	31.020	26.153	31,250,205
2023-02-06	31.750	31.760	30.930	31.120	26.237	60,585,954
2023-02-03	32.340	32.480	31.820	32.030	27.004	37,445,798
2023-02-02	32.600	32.800	32.180	32.520	27.418	46,612,137
2023-02-01	32.780	32.850	32.170	32.580	27.468	33,437,874

← NewerPage 15 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.