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
2026-07-16	25.930	26.250	25.760	26.030	26.030	59,565,204
2026-07-15	25.100	25.980	25.050	25.930	25.930	76,805,418
2026-07-14	24.920	25.330	24.910	25.280	25.280	54,182,551
2026-07-13	24.660	25.180	24.520	25.030	25.030	59,559,387
2026-07-10	24.800	24.900	24.380	24.880	24.880	70,410,517
2026-07-09	25.010	25.120	24.820	24.850	24.850	51,395,027
2026-07-08	25.070	25.370	24.790	25.220	25.220	38,514,551
2026-07-07	25.030	25.240	24.820	25.070	25.070	40,413,139
2026-07-06	24.540	25.210	24.300	25.070	25.070	64,662,843
2026-07-03	24.490	24.780	24.320	24.600	24.600	49,133,830
2026-07-02	24.300	24.700	24.160	24.450	24.450	57,566,728
2026-07-01	24.000	24.550	23.760	24.310	24.310	55,486,900
2026-06-30	24.470	24.490	23.900	23.960	23.960	62,302,464
2026-06-29	24.300	24.800	23.820	24.580	24.580	66,351,529
2026-06-26	24.610	24.680	24.270	24.270	24.270	48,538,360
2026-06-25	24.400	25.040	24.280	24.610	24.610	73,314,579
2026-06-24	24.710	25.050	24.360	24.400	24.400	66,908,759
2026-06-23	24.560	25.110	24.400	24.460	24.460	54,912,282
2026-06-22	24.200	24.830	23.860	24.630	24.630	77,568,558
2026-06-18	24.670	24.720	24.210	24.260	24.260	50,550,312
2026-06-17	24.850	24.890	24.510	24.670	24.670	53,518,524
2026-06-16	25.330	25.330	24.600	24.800	24.800	73,011,600
2026-06-15	25.750	25.820	25.260	25.410	25.410	61,274,760
2026-06-12	25.640	25.960	25.450	25.710	25.710	60,687,881
2026-06-11	25.550	25.790	25.370	25.610	25.610	37,892,162
2026-06-10	25.030	25.640	24.980	25.580	25.580	48,411,041
2026-06-09	25.370	25.700	25.020	25.120	25.120	58,331,243
2026-06-08	25.760	26.100	25.180	25.370	25.370	57,575,826
2026-06-05	25.720	26.250	25.590	25.670	25.670	61,635,907
2026-06-04	26.610	26.850	26.470	26.560	25.660	47,475,637
2026-06-03	26.810	26.930	26.340	26.720	25.815	63,492,569
2026-06-02	26.950	27.120	26.800	26.860	25.950	41,520,219
2026-06-01	26.700	27.030	26.580	27.000	26.085	68,461,666
2026-05-29	25.900	27.080	25.900	26.920	26.008	71,526,137
2026-05-28	26.500	26.680	25.940	26.000	25.119	63,166,686
2026-05-27	26.430	26.990	26.070	26.620	25.718	57,823,925
2026-05-26	26.300	26.670	26.150	26.580	25.679	47,954,215
2026-05-25	26.210	26.570	26.010	26.270	25.380	45,918,161
2026-05-22	26.950	26.950	26.190	26.200	25.312	64,056,163
2026-05-21	27.120	27.310	26.700	26.760	25.853	54,591,747
2026-05-20	27.250	27.380	27.040	27.120	26.201	36,102,064
2026-05-19	27.290	27.600	27.170	27.230	26.307	39,758,304
2026-05-18	27.530	27.650	27.100	27.290	26.365	43,138,894
2026-05-15	27.770	27.990	27.490	27.610	26.674	48,337,165
2026-05-14	27.830	27.970	27.560	27.780	26.839	50,520,982
2026-05-13	28.130	28.220	27.660	27.900	26.955	61,671,113
2026-05-12	28.000	28.400	27.890	28.010	27.061	73,949,047
2026-05-11	27.700	28.200	27.360	28.060	27.109	89,534,894
2026-05-08	27.530	27.740	27.390	27.520	26.588	56,971,479
2026-05-07	27.440	27.830	27.280	27.530	26.597	70,882,973
2026-05-06	27.450	27.490	27.010	27.450	26.520	105,134,290
2026-04-30	27.500	27.990	27.110	27.460	26.530	214,409,738
2026-04-29	25.550	26.590	25.500	26.570	25.670	126,171,490
2026-04-28	25.210	25.790	25.180	25.490	24.626	81,728,297
2026-04-27	25.240	25.440	25.150	25.250	24.394	43,206,386
2026-04-24	25.230	25.390	25.150	25.250	24.394	38,921,794
2026-04-23	25.300	25.430	25.130	25.270	24.414	40,731,159
2026-04-22	25.580	25.580	25.280	25.290	24.433	44,445,929
2026-04-21	25.500	25.690	25.420	25.560	24.694	32,219,341
2026-04-20	25.350	25.570	25.280	25.510	24.646	39,733,188

← NewerPage 2 of 2 · 120 trading days

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.