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
2025-10-20	27.400	27.630	27.370	27.470	26.099	33,488,642
2025-10-17	27.810	27.960	27.310	27.350	25.985	42,952,000
2025-10-16	27.660	27.950	27.610	27.810	26.422	36,850,228
2025-10-15	27.690	27.790	27.530	27.650	26.270	41,081,615
2025-10-14	27.590	27.800	27.360	27.690	26.308	58,477,597
2025-10-13	27.530	27.700	27.390	27.550	26.175	51,452,862
2025-10-10	27.540	28.090	27.460	27.750	26.365	58,845,324
2025-10-09	27.160	27.630	26.880	27.630	26.251	71,150,833
2025-09-30	27.190	27.430	26.990	27.280	25.919	50,527,646
2025-09-29	27.260	27.350	26.900	27.190	25.833	57,659,118
2025-09-26	26.920	27.310	26.800	27.260	25.900	63,875,432
2025-09-25	27.420	27.430	26.920	26.970	25.624	76,402,476
2025-09-24	27.300	27.500	27.260	27.410	26.042	34,535,229
2025-09-23	27.550	27.620	27.210	27.380	26.014	44,980,481
2025-09-22	27.700	27.790	27.440	27.550	26.175	38,868,460
2025-09-19	27.730	27.870	27.580	27.700	26.318	43,394,193
2025-09-18	28.080	28.130	27.660	27.760	26.375	62,323,497
2025-09-17	28.140	28.380	27.960	28.080	26.679	48,324,344
2025-09-16	28.250	28.310	27.840	28.080	26.679	70,825,378
2025-09-15	28.200	28.520	28.100	28.230	26.821	59,125,323
2025-09-12	28.740	28.930	28.150	28.250	26.840	78,484,849
2025-09-11	28.380	28.750	28.370	28.720	27.287	60,793,323
2025-09-10	28.490	28.580	28.160	28.430	27.011	62,249,023
2025-09-09	28.230	28.590	28.120	28.560	27.135	73,260,205
2025-09-08	28.130	28.490	28.000	28.210	26.802	82,635,577
2025-09-05	28.170	28.240	27.820	28.180	26.774	55,154,998
2025-09-04	27.910	28.280	27.800	28.160	26.755	94,631,508
2025-09-03	28.440	28.550	27.750	27.910	26.517	73,305,098
2025-09-02	28.350	28.680	28.200	28.260	26.850	67,805,916
2025-09-01	28.550	28.920	28.220	28.270	26.859	105,400,322
2025-08-29	28.600	29.500	28.570	28.570	27.144	211,294,473
2025-08-28	27.790	28.000	27.420	27.690	26.308	56,342,376
2025-08-27	28.330	28.360	27.810	27.810	26.422	70,393,022
2025-08-26	28.090	28.550	28.020	28.330	26.916	71,289,938
2025-08-25	27.760	28.180	27.740	28.170	26.764	88,816,468
2025-08-22	27.680	27.700	27.500	27.690	26.308	51,127,044
2025-08-21	27.480	27.800	27.400	27.640	26.261	69,910,644
2025-08-20	27.210	27.510	27.040	27.460	26.090	64,881,717
2025-08-19	27.350	27.590	27.200	27.210	25.852	77,228,283
2025-08-18	27.190	27.550	27.190	27.200	25.843	76,602,583
2025-08-15	27.200	27.340	26.990	27.160	25.805	59,325,356
2025-08-14	27.500	27.570	27.200	27.200	25.843	56,098,915
2025-08-13	27.520	27.680	27.420	27.480	26.109	43,568,321
2025-08-12	27.570	27.720	27.460	27.470	26.099	31,221,146
2025-08-11	27.310	27.600	27.260	27.570	26.194	39,224,087
2025-08-08	27.550	27.550	27.220	27.300	25.938	41,578,737
2025-08-07	27.590	27.620	27.460	27.570	26.194	30,377,295
2025-08-06	27.550	27.690	27.480	27.570	26.194	30,132,008
2025-08-05	27.500	27.550	27.360	27.550	26.175	33,178,223
2025-08-04	27.390	27.490	27.310	27.480	26.109	30,235,299
2025-08-01	27.400	27.550	27.390	27.510	26.137	34,735,358
2025-07-31	27.820	27.820	27.380	27.410	26.042	52,861,670
2025-07-30	27.390	28.040	27.380	27.880	26.489	78,153,490
2025-07-29	28.200	28.390	27.410	27.520	26.147	118,898,473
2025-07-28	27.840	27.950	27.670	27.730	26.346	41,314,484
2025-07-25	28.200	28.200	27.810	27.830	26.441	44,333,359
2025-07-24	28.290	28.340	28.130	28.240	26.831	36,005,076
2025-07-23	28.420	28.540	28.250	28.290	26.878	35,690,539
2025-07-22	28.220	28.420	28.120	28.370	26.954	38,678,267
2025-07-21	28.080	28.210	27.980	28.190	26.783	31,942,451

← NewerPage 5 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.