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
2026-04-17	25.590	25.600	25.320	25.390	24.530	50,340,376
2026-04-16	25.700	25.730	25.560	25.600	24.733	46,513,850
2026-04-15	25.970	26.070	25.690	25.690	24.820	47,938,194
2026-04-14	26.010	26.240	25.880	25.990	25.109	23,552,854
2026-04-13	26.090	26.100	25.840	25.960	25.080	30,205,736
2026-04-10	26.250	26.480	26.100	26.140	25.254	28,061,054
2026-04-09	26.350	26.360	26.020	26.120	25.235	26,238,408
2026-04-08	26.380	26.550	26.320	26.440	25.544	43,784,533
2026-04-07	26.310	26.420	26.080	26.330	25.438	26,823,220
2026-04-03	26.380	26.430	26.150	26.310	25.419	22,332,065
2026-04-02	26.310	26.500	26.230	26.430	25.534	24,744,408
2026-04-01	26.580	26.580	26.180	26.330	25.438	29,163,243
2026-03-31	26.480	26.730	26.320	26.350	25.457	25,987,679
2026-03-30	25.970	26.470	25.930	26.400	25.505	31,960,199
2026-03-27	25.830	26.230	25.810	26.160	25.274	26,642,024
2026-03-26	25.810	26.250	25.800	25.950	25.071	29,023,826
2026-03-25	25.830	25.970	25.730	25.880	25.003	26,451,962
2026-03-24	25.600	25.730	25.410	25.700	24.829	38,907,678
2026-03-23	26.200	26.230	25.350	25.490	24.626	64,046,188
2026-03-20	26.450	26.710	26.390	26.390	25.496	34,856,405
2026-03-19	26.660	26.840	26.400	26.440	25.544	36,879,904
2026-03-18	27.030	27.050	26.510	26.680	25.776	45,363,862
2026-03-17	26.840	27.050	26.710	26.870	25.960	51,642,564
2026-03-16	26.710	26.950	26.650	26.840	25.931	38,830,548
2026-03-13	26.710	26.940	26.610	26.710	25.805	49,417,144
2026-03-12	26.430	26.760	26.280	26.710	25.805	53,204,961
2026-03-11	26.460	26.460	26.230	26.440	25.544	30,153,877
2026-03-10	26.280	26.540	26.250	26.400	25.505	48,592,356
2026-03-09	26.040	26.400	25.850	26.280	25.390	57,850,458
2026-03-06	25.620	26.280	25.580	26.210	25.322	54,864,924
2026-03-05	25.690	26.040	25.610	25.670	24.800	35,465,651
2026-03-04	25.810	25.850	25.450	25.620	24.752	52,514,187
2026-03-03	26.000	26.260	25.780	25.930	25.051	55,289,165
2026-03-02	25.950	26.140	25.660	26.000	25.119	57,790,563
2026-02-27	26.130	26.260	26.010	26.080	25.196	39,534,029
2026-02-26	26.310	26.350	26.080	26.120	25.235	44,462,287
2026-02-25	26.370	26.650	26.220	26.300	25.409	48,488,882
2026-02-24	26.610	26.630	26.160	26.370	25.476	43,522,038
2026-02-13	26.700	26.700	26.460	26.480	25.583	33,469,500
2026-02-12	26.840	26.860	26.560	26.610	25.708	34,447,975
2026-02-11	26.800	26.980	26.690	26.870	25.960	36,605,157
2026-02-10	27.030	27.030	26.640	26.750	25.844	56,476,485
2026-02-09	27.000	27.280	26.980	27.080	26.162	43,155,273
2026-02-06	27.240	27.480	27.000	27.080	26.162	56,776,904
2026-02-05	27.100	27.350	26.950	27.210	26.288	67,557,938
2026-02-04	26.640	27.040	26.610	27.010	26.095	60,968,829
2026-02-03	26.420	26.730	26.370	26.600	25.699	57,156,633
2026-02-02	26.670	26.840	26.360	26.450	25.554	74,101,417
2026-01-30	26.700	26.800	26.330	26.340	25.448	77,733,695
2026-01-29	26.100	26.840	25.800	26.830	25.921	145,816,433
2026-01-28	26.430	26.480	26.080	26.140	25.254	81,613,572
2026-01-27	26.690	26.780	26.370	26.370	25.476	67,826,730
2026-01-26	26.830	26.980	26.520	26.680	25.776	76,041,726
2026-01-23	26.810	26.990	26.750	26.820	25.911	65,684,976
2026-01-22	26.840	27.060	26.740	26.810	25.902	53,862,657
2026-01-21	27.250	27.250	26.770	26.840	25.931	71,978,943
2026-01-20	27.120	27.260	26.950	27.180	26.259	48,048,913
2026-01-19	27.000	27.180	26.960	27.090	26.172	45,835,509
2026-01-16	27.340	27.340	26.920	26.970	26.056	58,831,624
2026-01-15	27.400	27.580	27.180	27.220	26.298	48,308,585

← NewerPage 3 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.