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
2023-01-31	33.490	33.500	32.470	32.580	27.468	40,947,418
2023-01-30	32.820	33.500	32.730	33.250	28.033	92,146,580
2023-01-20	32.550	32.590	32.080	32.330	27.257	36,623,500
2023-01-19	32.340	32.420	31.870	32.420	27.333	38,609,925
2023-01-18	33.580	33.770	32.200	32.230	27.173	70,619,029
2023-01-17	33.510	33.800	33.120	33.750	28.455	47,099,199
2023-01-16	32.800	33.700	32.610	33.400	28.159	61,629,895
2023-01-13	32.250	32.620	32.160	32.590	27.477	23,592,387
2023-01-12	32.420	32.660	31.950	32.230	27.173	28,730,524
2023-01-11	32.520	32.850	32.210	32.450	27.358	36,000,436
2023-01-10	31.590	32.550	31.500	32.510	27.409	52,304,334
2023-01-09	31.450	31.790	31.200	31.600	26.642	44,171,044
2023-01-06	31.700	31.700	31.240	31.500	26.558	33,750,701
2023-01-05	30.830	31.600	30.770	31.540	26.591	53,318,052
2023-01-04	30.700	30.940	30.500	30.580	25.782	27,184,860
2023-01-03	31.000	31.070	30.330	30.700	25.883	41,192,622
2022-12-30	30.970	31.300	30.800	31.000	26.136	27,728,634
2022-12-29	30.710	31.020	30.420	30.870	26.026	23,112,241
2022-12-28	30.930	31.170	30.870	30.930	26.077	24,753,876
2022-12-27	30.880	31.270	30.820	31.160	26.271	24,825,981
2022-12-26	31.080	31.150	30.500	30.570	25.773	27,647,884
2022-12-23	30.630	31.270	30.510	31.100	26.220	28,805,579
2022-12-22	31.100	31.300	30.750	30.850	26.010	37,963,257
2022-12-21	30.820	31.230	30.680	30.930	26.077	39,761,578
2022-12-20	31.220	31.380	30.200	30.500	25.714	50,047,431
2022-12-19	31.320	32.060	31.260	31.390	26.465	36,239,291
2022-12-16	31.170	31.500	31.010	31.420	26.490	27,440,606
2022-12-15	31.720	31.990	31.310	31.360	26.440	37,190,687
2022-12-14	31.300	31.900	31.180	31.720	26.743	47,088,371
2022-12-13	31.520	31.550	31.180	31.290	26.381	32,392,748
2022-12-12	31.780	31.980	31.520	31.750	26.768	42,877,381
2022-12-09	31.360	32.000	30.950	31.990	26.971	79,373,895
2022-12-08	31.600	31.680	31.160	31.230	26.330	42,920,302
2022-12-07	31.160	31.940	30.960	31.580	26.625	56,820,561
2022-12-06	30.850	31.590	30.570	31.180	26.288	62,147,924
2022-12-05	30.430	30.970	30.300	30.640	25.832	63,542,561
2022-12-02	29.920	30.090	29.560	29.740	25.074	41,113,378
2022-12-01	29.700	30.160	29.520	29.910	25.217	78,144,799
2022-11-30	28.980	29.110	28.580	28.850	24.323	45,928,483
2022-11-29	28.900	29.230	28.400	29.110	24.543	48,816,328
2022-11-28	28.000	28.630	27.690	28.470	24.003	51,235,436
2022-11-25	28.400	28.560	28.150	28.500	24.028	25,853,919
2022-11-24	28.660	28.870	28.420	28.480	24.011	18,411,165
2022-11-23	28.680	28.850	28.430	28.470	24.003	24,981,208
2022-11-22	28.860	29.180	28.460	28.670	24.172	31,273,050
2022-11-21	28.700	28.880	28.390	28.740	24.231	35,604,738
2022-11-18	29.320	29.480	29.000	29.120	24.551	33,668,249
2022-11-17	29.200	29.560	28.990	29.240	24.652	34,760,823
2022-11-16	29.020	29.620	28.930	29.200	24.618	39,551,888
2022-11-15	28.430	29.470	28.380	29.200	24.618	56,623,430
2022-11-14	28.990	29.130	28.300	28.360	23.910	60,803,774
2022-11-11	28.330	28.780	27.820	28.420	23.961	79,487,939
2022-11-10	27.010	27.730	26.950	27.710	23.362	42,429,981
2022-11-09	27.390	27.580	27.150	27.210	22.941	27,166,184
2022-11-08	27.690	27.950	27.130	27.360	23.067	44,501,381
2022-11-07	27.490	28.130	27.220	27.710	23.362	54,872,589
2022-11-04	26.530	28.200	26.520	27.730	23.379	81,677,752
2022-11-03	26.980	27.270	26.500	26.640	22.460	54,008,830
2022-11-02	26.210	27.420	26.100	27.340	23.050	98,088,934
2022-11-01	25.590	26.600	25.010	26.540	22.376	102,565,420

← NewerPage 16 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.