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
2022-07-29	36.770	36.870	35.750	35.830	30.208	52,691,894
2022-07-28	36.570	36.960	36.430	36.770	31.001	40,244,447
2022-07-27	36.500	36.730	36.300	36.410	30.697	30,711,851
2022-07-26	36.550	36.840	36.300	36.580	30.840	35,395,073
2022-07-25	36.380	36.630	36.120	36.610	30.866	34,582,290
2022-07-22	36.120	36.450	36.010	36.280	30.588	27,528,246
2022-07-21	36.400	36.480	36.120	36.120	30.453	26,567,524
2022-07-20	36.220	36.660	36.160	36.500	30.773	49,507,917
2022-07-19	35.860	36.200	35.730	36.160	30.486	37,562,652
2022-07-18	35.730	36.220	35.610	36.050	30.394	39,358,206
2022-07-15	36.090	36.580	35.670	35.680	30.082	51,725,758
2022-07-14	35.960	36.200	35.610	36.090	30.427	44,455,677
2022-07-13	36.550	36.560	35.820	35.960	30.318	53,095,360
2022-07-12	36.150	36.420	35.910	36.380	30.672	60,583,788
2022-07-11	36.340	36.340	35.730	36.110	30.444	56,262,485
2022-07-08	36.770	36.880	36.280	36.340	30.638	53,648,473
2022-07-07	37.020	37.050	36.560	36.620	30.874	55,695,788
2022-07-06	37.420	37.620	36.830	37.020	31.211	60,908,625
2022-07-05	37.660	37.900	37.220	37.380	31.515	59,262,099
2022-07-04	37.670	38.020	37.060	37.820	31.886	91,508,300
2022-07-01	38.840	39.140	38.080	38.440	32.409	46,076,296
2022-06-30	38.050	39.020	38.000	38.950	32.839	66,776,812
2022-06-29	38.750	38.840	37.970	38.050	32.080	50,970,098
2022-06-28	38.890	38.980	38.500	38.800	32.712	43,230,844
2022-06-27	38.000	39.100	37.990	38.700	32.628	82,832,064
2022-06-24	37.570	38.180	37.350	38.000	32.038	69,886,177
2022-06-23	37.670	37.770	37.210	37.600	31.700	50,904,274
2022-06-22	37.890	37.950	37.330	37.440	31.566	43,276,285
2022-06-21	37.810	38.290	37.450	37.740	31.818	45,828,537
2022-06-20	38.410	38.490	37.770	37.900	31.953	65,969,193
2022-06-17	37.880	38.440	37.700	38.290	32.282	50,503,886
2022-06-16	38.400	38.870	37.800	38.060	32.088	57,557,941
2022-06-15	37.760	38.550	37.570	38.070	32.097	88,794,497
2022-06-14	37.040	37.800	36.600	37.760	31.835	54,850,548
2022-06-13	37.200	37.230	36.760	37.070	31.254	59,398,075
2022-06-10	37.150	37.380	36.900	37.330	31.473	62,444,415
2022-06-09	37.300	37.470	36.770	37.030	31.220	65,030,687
2022-06-08	36.550	37.660	36.430	37.110	31.287	79,394,417
2022-06-07	35.980	36.650	35.880	36.380	30.672	50,721,239
2022-06-06	35.950	36.170	35.320	36.160	30.486	71,952,495
2022-06-02	36.310	36.480	35.910	36.160	30.486	38,733,761
2022-06-01	37.100	37.100	36.220	36.600	30.857	54,832,411
2022-05-31	37.690	38.190	37.420	38.000	31.228	56,116,741
2022-05-30	37.690	38.180	37.510	37.670	30.957	40,575,707
2022-05-27	37.510	38.070	37.370	37.590	30.891	33,289,000
2022-05-26	37.140	37.730	37.100	37.370	30.711	45,445,505
2022-05-25	37.060	37.500	36.910	37.140	30.522	26,434,288
2022-05-24	37.300	37.600	36.900	37.100	30.489	38,957,533
2022-05-23	37.730	37.730	37.060	37.180	30.554	36,475,702
2022-05-20	36.920	37.680	36.900	37.680	30.965	42,832,026
2022-05-19	37.200	37.440	36.710	36.930	30.349	43,343,887
2022-05-18	37.600	37.890	36.800	37.710	30.990	46,322,227
2022-05-17	37.200	37.620	37.120	37.620	30.916	32,590,685
2022-05-16	38.230	38.500	37.070	37.320	30.669	53,584,259
2022-05-13	38.500	38.850	38.160	38.450	31.598	30,607,083
2022-05-12	38.520	38.940	38.330	38.770	31.861	24,396,130
2022-05-11	38.980	39.000	38.440	38.700	31.804	52,109,195
2022-05-10	37.600	39.140	37.500	39.050	32.091	58,718,439
2022-05-09	37.700	38.030	37.410	37.840	31.097	32,329,546
2022-05-06	38.300	38.540	37.750	37.770	31.039	34,316,412

← NewerPage 18 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.