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
2026-01-14	27.510	27.660	27.350	27.400	26.472	61,452,193
2026-01-13	27.740	28.090	27.440	27.530	26.597	55,766,702
2026-01-12	27.680	27.780	27.410	27.740	26.800	61,097,422
2026-01-09	27.210	27.700	27.200	27.680	26.742	87,235,860
2026-01-08	27.900	27.900	27.110	27.260	26.336	163,515,181
2026-01-07	28.650	28.780	28.380	28.420	27.457	40,920,906
2026-01-06	28.550	28.690	28.210	28.620	27.650	49,580,978
2026-01-05	28.600	28.910	28.550	28.610	27.641	49,636,137
2025-12-31	28.770	28.880	28.560	28.600	27.631	26,672,702
2025-12-30	28.760	28.900	28.610	28.690	27.718	39,049,803
2025-12-29	29.090	29.110	28.670	28.870	27.892	37,912,627
2025-12-26	29.260	29.350	28.930	29.100	28.114	29,127,982
2025-12-25	28.900	29.300	28.830	29.200	28.211	33,184,155
2025-12-24	28.810	28.990	28.700	28.880	27.901	29,621,304
2025-12-23	29.310	29.500	28.810	28.930	27.950	42,733,840
2025-12-22	29.050	29.320	28.930	29.100	28.114	40,187,251
2025-12-19	28.800	29.240	28.770	29.180	28.191	35,762,905
2025-12-18	28.850	29.090	28.680	28.970	27.988	27,882,552
2025-12-17	28.580	29.090	28.380	28.850	27.872	45,788,558
2025-12-16	28.900	29.140	28.770	28.950	27.505	44,664,043
2025-12-15	28.700	29.020	28.650	28.830	27.391	33,126,750
2025-12-12	28.540	28.760	28.330	28.700	27.268	48,863,129
2025-12-11	28.550	28.620	28.360	28.390	26.973	26,628,298
2025-12-10	28.700	28.850	28.460	28.560	27.135	26,007,581
2025-12-09	28.970	29.050	28.640	28.760	27.325	31,850,797
2025-12-08	28.950	29.150	28.730	28.840	27.401	33,170,657
2025-12-05	28.990	29.160	28.800	28.920	27.477	26,363,035
2025-12-04	29.180	29.280	28.940	28.990	27.543	27,094,245
2025-12-03	29.300	29.430	29.110	29.270	27.809	26,371,544
2025-12-02	29.470	29.500	29.210	29.350	27.885	24,441,802
2025-12-01	29.400	29.560	29.080	29.430	27.961	37,912,006
2025-11-28	29.050	29.460	28.970	29.380	27.914	35,720,114
2025-11-27	29.200	29.210	28.920	29.050	27.600	22,302,578
2025-11-26	29.100	29.350	28.880	29.180	27.724	28,714,877
2025-11-25	28.920	29.260	28.750	29.160	27.705	40,763,905
2025-11-24	29.350	29.390	28.880	28.910	27.467	44,778,082
2025-11-21	29.210	29.550	29.000	29.100	27.648	59,902,127
2025-11-20	29.560	29.770	29.360	29.400	27.933	47,237,188
2025-11-19	29.590	29.780	29.390	29.580	28.104	63,042,735
2025-11-18	28.770	29.580	28.770	29.520	28.047	130,332,563
2025-11-17	28.340	28.620	28.120	28.570	27.144	37,467,511
2025-11-14	28.570	28.830	28.350	28.350	26.935	40,920,148
2025-11-13	28.450	28.600	28.210	28.580	27.154	51,024,126
2025-11-12	28.310	28.750	28.310	28.480	27.059	70,355,130
2025-11-11	28.280	28.450	28.080	28.350	26.935	71,820,831
2025-11-10	27.300	28.350	27.290	28.270	26.859	117,600,270
2025-11-07	27.220	27.320	27.170	27.290	25.928	26,067,746
2025-11-06	27.200	27.380	27.130	27.220	25.862	31,469,231
2025-11-05	27.010	27.320	26.940	27.250	25.890	44,964,646
2025-11-04	27.420	27.420	27.050	27.070	25.719	60,648,580
2025-11-03	27.410	27.540	27.230	27.450	26.080	42,836,655
2025-10-31	27.470	27.610	27.300	27.410	26.042	55,229,849
2025-10-30	27.150	27.550	27.120	27.360	25.995	62,116,600
2025-10-29	27.340	27.340	27.110	27.180	25.824	36,318,904
2025-10-28	27.420	27.480	27.230	27.270	25.909	30,525,923
2025-10-27	27.300	27.500	27.280	27.410	26.042	37,847,732
2025-10-24	27.370	27.500	27.210	27.280	25.919	32,961,597
2025-10-23	27.250	27.420	27.130	27.370	26.004	29,371,709
2025-10-22	27.380	27.460	27.250	27.250	25.890	27,516,814
2025-10-21	27.470	27.550	27.370	27.410	26.042	32,125,761

← NewerPage 4 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.