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
2022-01-27	38.550	39.250	37.980	38.120	31.327	37,482,525
2022-01-26	38.760	39.500	38.010	38.880	31.951	36,188,047
2022-01-25	39.070	39.750	38.520	38.660	31.771	35,430,449
2022-01-24	39.790	40.000	39.200	39.400	32.379	27,499,981
2022-01-21	39.820	40.320	39.560	40.060	32.921	35,229,458
2022-01-20	39.300	40.110	39.190	40.060	32.921	43,702,301
2022-01-19	39.290	39.640	38.800	39.310	32.305	29,253,468
2022-01-18	39.000	39.670	38.960	39.420	32.395	30,700,294
2022-01-17	38.800	39.480	38.510	39.160	32.182	37,692,967
2022-01-14	39.140	39.340	38.730	38.860	31.935	28,046,327
2022-01-13	40.000	40.090	38.850	39.000	32.050	49,485,182
2022-01-12	39.820	40.230	39.520	39.920	32.806	35,653,976
2022-01-11	40.640	40.950	39.740	39.820	32.724	56,220,815
2022-01-10	40.000	41.200	39.890	41.030	33.718	59,537,027
2022-01-07	39.800	40.450	39.800	40.130	32.979	37,886,062
2022-01-06	41.700	41.700	39.600	39.980	32.855	89,836,438
2022-01-05	40.600	42.180	40.310	41.700	34.269	79,380,707
2022-01-04	41.050	41.400	40.300	40.700	33.447	56,767,638
2021-12-31	41.300	41.760	40.820	41.460	34.072	35,218,251
2021-12-30	41.150	41.600	40.950	41.360	33.990	29,204,453
2021-12-29	41.810	42.030	40.900	41.100	33.776	42,510,165
2021-12-28	41.880	42.100	41.270	41.900	34.433	36,324,879
2021-12-27	42.390	42.390	41.150	41.950	34.474	48,382,025
2021-12-24	41.420	42.420	41.330	42.370	34.820	51,044,245
2021-12-23	41.400	41.900	41.170	41.490	34.096	29,410,585
2021-12-22	41.510	41.960	41.190	41.550	34.146	32,235,697
2021-12-21	41.030	42.000	41.000	41.560	34.154	48,305,351
2021-12-20	40.970	41.370	40.730	40.950	33.653	52,614,953
2021-12-17	41.290	41.340	40.590	40.960	33.661	45,366,196
2021-12-16	41.200	41.480	40.730	41.350	33.981	47,945,098
2021-12-15	41.650	42.130	41.110	41.390	34.014	43,041,537
2021-12-14	42.080	42.710	41.680	41.970	34.491	53,145,031
2021-12-13	42.280	43.920	42.010	42.300	34.762	94,052,399
2021-12-10	42.090	42.510	41.530	42.290	34.754	86,300,546
2021-12-09	41.000	42.000	40.780	41.410	34.031	78,215,679
2021-12-08	40.000	41.150	39.750	41.090	33.768	80,377,033
2021-12-07	40.130	40.130	39.580	39.980	32.855	56,200,343
2021-12-06	39.880	40.130	39.280	39.820	32.724	51,072,143
2021-12-03	38.460	40.200	38.320	39.900	32.790	93,196,830
2021-12-02	38.900	38.910	38.340	38.380	31.541	50,597,763
2021-12-01	39.000	39.500	38.330	38.700	31.804	60,230,488
2021-11-30	39.680	39.740	38.900	39.170	32.190	62,162,137
2021-11-29	38.940	39.740	38.600	39.740	32.658	68,031,498
2021-11-26	40.030	40.190	39.160	39.190	32.206	68,908,814
2021-11-25	40.200	40.600	39.910	40.320	33.135	77,482,425
2021-11-24	39.990	40.450	39.600	39.930	32.814	94,784,990
2021-11-23	40.000	40.340	39.360	40.080	32.938	94,672,346
2021-11-22	40.960	41.100	40.070	40.230	33.061	93,996,999
2021-11-19	41.120	41.410	40.550	40.850	33.570	54,264,361
2021-11-18	41.330	41.470	40.850	41.200	33.858	35,342,209
2021-11-17	42.280	42.280	41.250	41.440	34.055	45,289,740
2021-11-16	42.580	42.850	41.900	42.280	34.746	42,033,594
2021-11-15	42.150	42.700	41.700	42.280	34.746	53,182,623
2021-11-12	42.490	42.700	41.650	42.000	34.515	58,842,459
2021-11-11	41.600	42.380	41.070	42.200	34.680	80,563,891
2021-11-10	41.000	41.640	39.850	41.000	33.694	130,993,504
2021-11-09	42.660	43.150	42.000	42.230	34.704	52,355,792
2021-11-08	43.150	43.400	42.420	42.500	34.926	49,778,758
2021-11-05	42.540	44.250	42.360	43.240	35.535	78,114,907
2021-11-04	42.150	43.840	42.130	42.860	35.222	96,217,443

← NewerPage 20 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.