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
2022-05-05	39.500	39.500	38.560	38.720	31.820	56,420,225
2022-04-29	38.060	38.680	37.750	38.470	31.615	53,262,187
2022-04-28	38.800	38.870	37.380	38.060	31.278	76,463,809
2022-04-27	37.850	39.000	37.800	39.000	32.050	55,690,035
2022-04-26	37.330	38.500	37.020	37.870	31.121	51,045,335
2022-04-25	37.810	38.480	37.300	37.330	30.678	47,459,234
2022-04-22	38.010	38.650	37.600	38.350	31.516	36,850,592
2022-04-21	38.580	39.150	38.120	38.430	31.582	42,246,737
2022-04-20	38.200	39.500	38.010	38.830	31.910	58,761,483
2022-04-19	38.340	38.940	37.810	38.150	31.352	26,621,138
2022-04-18	38.360	39.150	38.100	38.330	31.499	35,894,821
2022-04-15	38.330	39.300	38.330	38.610	31.730	35,896,696
2022-04-14	37.900	38.820	37.680	38.700	31.804	44,354,122
2022-04-13	37.210	38.060	37.110	37.680	30.965	43,536,876
2022-04-12	36.690	37.450	36.330	37.450	30.776	35,111,579
2022-04-11	36.700	36.960	36.200	36.520	30.012	30,628,449
2022-04-08	36.810	37.160	36.620	36.960	30.374	23,618,182
2022-04-07	36.900	37.350	36.710	36.810	30.250	21,364,432
2022-04-06	36.930	37.440	36.800	37.200	30.571	27,820,051
2022-04-01	36.840	37.690	36.610	37.340	30.686	29,725,944
2022-03-31	36.780	37.180	36.600	36.890	30.316	27,742,866
2022-03-30	36.010	36.940	35.890	36.940	30.357	35,544,313
2022-03-29	36.140	36.440	35.620	35.700	29.338	24,811,071
2022-03-28	35.060	36.030	35.020	36.030	29.609	31,574,739
2022-03-25	36.450	36.600	35.680	35.750	29.379	36,285,449
2022-03-24	36.690	37.030	36.200	36.500	29.996	37,676,209
2022-03-23	37.120	37.220	36.730	36.820	30.259	32,858,007
2022-03-22	36.960	37.380	36.810	37.120	30.505	25,585,268
2022-03-21	37.550	37.600	36.760	37.000	30.407	46,141,762
2022-03-18	37.050	37.800	36.650	37.800	31.064	51,800,399
2022-03-17	37.590	38.290	37.150	37.200	30.571	61,470,290
2022-03-16	36.000	37.410	35.060	37.120	30.505	66,971,332
2022-03-15	36.800	37.000	35.270	35.400	29.092	68,037,219
2022-03-14	37.790	38.110	37.260	37.260	30.620	44,153,801
2022-03-11	37.500	38.500	37.320	38.300	31.475	79,186,393
2022-03-10	37.320	37.500	36.700	36.750	30.201	37,175,344
2022-03-09	36.850	37.530	35.210	36.630	30.102	59,636,114
2022-03-08	37.550	37.920	36.400	36.680	30.144	49,288,052
2022-03-07	39.010	39.080	37.260	37.550	30.858	68,186,110
2022-03-04	39.380	39.550	38.910	39.350	32.338	32,179,722
2022-03-03	39.260	39.550	38.800	39.330	32.321	27,316,770
2022-03-02	39.250	39.550	39.070	39.240	32.247	22,706,342
2022-03-01	39.440	39.710	39.070	39.500	32.461	38,935,705
2022-02-28	39.030	39.540	39.010	39.520	32.477	24,748,440
2022-02-25	39.660	40.120	39.300	39.500	32.461	25,512,929
2022-02-24	40.130	40.130	38.940	39.520	32.477	43,705,421
2022-02-23	41.000	41.200	40.050	40.240	33.069	30,093,747
2022-02-22	40.730	40.780	39.900	40.490	33.275	33,340,970
2022-02-21	40.500	41.040	40.270	41.010	33.702	30,061,286
2022-02-18	40.250	40.690	40.070	40.560	33.332	24,794,573
2022-02-17	40.500	40.890	40.270	40.430	33.225	30,276,238
2022-02-16	40.070	40.370	39.520	40.290	33.110	32,285,305
2022-02-15	40.200	40.490	39.630	39.880	32.773	37,073,270
2022-02-14	39.660	40.380	39.500	40.000	32.872	37,760,719
2022-02-11	40.300	40.300	39.760	39.830	32.732	28,981,353
2022-02-10	40.250	40.380	39.710	40.010	32.880	28,813,339
2022-02-09	38.620	39.970	38.600	39.930	32.814	52,976,253
2022-02-08	38.760	38.760	37.700	38.650	31.762	32,638,652
2022-02-07	38.600	39.100	38.380	38.760	31.853	34,584,177
2022-01-28	38.200	38.940	37.850	38.070	31.286	43,673,773

← NewerPage 19 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.