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
2022-10-31	25.190	25.780	24.510	25.240	21.280	114,401,856
2022-10-28	26.580	26.680	25.880	25.880	21.819	152,650,413
2022-10-27	29.290	29.450	28.720	28.760	24.247	38,381,909
2022-10-26	29.100	29.750	28.960	29.100	24.534	40,041,423
2022-10-25	28.610	29.390	28.600	29.150	24.576	46,763,272
2022-10-24	29.480	30.090	28.800	28.900	24.366	67,398,295
2022-10-21	30.050	30.480	29.610	29.940	25.242	64,541,966
2022-10-20	32.200	32.250	30.260	30.300	25.546	99,440,167
2022-10-19	32.690	32.940	32.310	32.500	27.401	28,729,927
2022-10-18	33.020	33.410	32.700	32.770	27.628	32,026,983
2022-10-17	32.600	33.170	32.520	33.010	27.831	28,743,074
2022-10-14	32.520	33.050	32.510	32.810	27.662	34,154,331
2022-10-13	32.420	32.750	32.090	32.560	27.451	26,849,973
2022-10-12	32.330	32.600	31.630	32.560	27.451	35,799,260
2022-10-11	32.630	32.630	32.050	32.360	27.283	18,679,992
2022-10-10	32.650	33.060	32.200	32.300	27.232	29,557,462
2022-09-30	33.290	33.470	32.930	32.980	27.805	26,476,180
2022-09-29	33.260	33.850	33.060	33.300	28.075	31,754,170
2022-09-28	33.180	33.700	32.920	33.260	28.041	42,582,428
2022-09-27	32.330	33.310	32.240	33.220	28.008	40,877,581
2022-09-26	32.660	32.700	32.350	32.360	27.283	26,432,671
2022-09-23	31.900	32.600	31.850	32.450	27.358	44,411,263
2022-09-22	32.280	32.490	32.000	32.000	26.979	30,588,490
2022-09-21	32.410	32.710	32.300	32.480	27.384	26,596,003
2022-09-20	32.910	33.050	32.370	32.660	27.536	29,215,971
2022-09-19	32.980	33.160	32.530	32.900	27.738	29,443,348
2022-09-16	33.550	33.690	32.880	32.880	27.721	45,854,277
2022-09-15	33.600	34.100	33.450	33.690	28.404	44,325,829
2022-09-14	33.400	33.640	33.350	33.600	28.328	24,109,307
2022-09-13	33.750	33.970	33.560	33.740	28.446	35,502,367
2022-09-09	33.250	33.740	33.150	33.700	28.412	39,560,422
2022-09-08	33.110	33.460	33.110	33.270	28.050	27,506,520
2022-09-07	33.480	33.620	33.130	33.220	28.008	39,617,373
2022-09-06	33.440	33.640	33.330	33.630	28.353	27,372,595
2022-09-05	33.600	33.830	33.080	33.370	28.134	41,000,325
2022-09-02	34.600	34.820	33.590	33.900	28.581	60,293,375
2022-09-01	35.410	35.540	34.530	34.550	29.129	65,690,869
2022-08-31	35.690	36.000	35.020	35.740	30.132	59,101,195
2022-08-30	36.120	36.280	35.710	36.130	30.461	21,575,519
2022-08-29	36.020	36.240	35.900	35.950	30.309	23,766,533
2022-08-26	36.280	36.330	35.900	36.190	30.512	31,183,766
2022-08-25	35.160	35.870	35.090	35.800	30.183	36,865,270
2022-08-24	35.410	35.580	35.150	35.160	29.643	28,074,491
2022-08-23	35.830	36.000	35.400	35.430	29.871	24,245,869
2022-08-22	35.660	36.080	35.610	35.870	30.242	21,235,647
2022-08-19	35.900	36.080	35.760	35.780	30.166	21,090,245
2022-08-18	36.250	36.250	35.950	36.000	30.351	23,168,176
2022-08-17	36.440	36.500	36.060	36.340	30.638	24,116,805
2022-08-16	36.270	36.560	36.010	36.310	30.613	20,801,054
2022-08-15	36.430	36.750	36.220	36.250	30.562	27,129,424
2022-08-12	36.480	36.700	36.340	36.620	30.874	19,651,327
2022-08-11	36.140	36.530	35.950	36.500	30.773	29,077,084
2022-08-10	36.430	36.570	35.850	35.950	30.309	24,618,897
2022-08-09	36.340	36.630	36.220	36.380	30.672	23,059,598
2022-08-08	36.480	36.750	36.180	36.340	30.638	29,288,144
2022-08-05	35.790	36.390	35.500	36.360	30.655	36,877,633
2022-08-04	35.330	35.680	35.180	35.580	29.997	23,281,707
2022-08-03	35.290	35.580	35.030	35.160	29.643	29,649,539
2022-08-02	35.500	35.570	34.860	35.300	29.761	45,504,336
2022-08-01	35.830	35.970	35.390	35.840	30.217	38,799,536

← NewerPage 17 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.