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
2025-07-18	28.120	28.230	27.880	28.070	26.669	33,565,927
2025-07-17	27.540	28.160	27.510	28.100	26.698	59,787,288
2025-07-16	27.390	27.680	27.380	27.520	26.147	33,758,739
2025-07-15	27.490	27.610	27.260	27.380	26.014	36,497,030
2025-07-14	27.700	27.730	27.440	27.490	26.118	44,965,932
2025-07-11	27.670	27.950	27.660	27.690	26.308	46,755,574
2025-07-10	27.690	27.960	27.640	27.660	26.280	37,340,991
2025-07-09	27.490	27.990	27.450	27.690	26.308	48,263,305
2025-07-08	27.350	27.600	27.270	27.490	26.118	31,288,934
2025-07-07	27.750	27.770	27.190	27.370	26.004	53,465,915
2025-07-04	27.740	27.900	27.650	27.770	26.384	28,741,705
2025-07-03	27.810	27.830	27.640	27.750	26.365	25,928,828
2025-07-02	27.740	27.920	27.560	27.810	26.422	46,744,965
2025-07-01	27.860	27.860	27.600	27.670	26.289	33,512,938
2025-06-30	27.990	28.040	27.800	27.880	26.489	29,484,874
2025-06-27	27.950	28.240	27.790	27.920	26.527	34,276,060
2025-06-26	27.790	28.140	27.750	28.000	26.603	44,549,677
2025-06-25	27.760	27.790	27.520	27.770	26.384	37,286,629
2025-06-24	27.620	27.900	27.600	27.670	26.289	37,245,130
2025-06-23	27.790	27.890	27.400	27.570	26.194	34,770,843
2025-06-20	27.710	28.130	27.710	27.920	26.527	33,637,593
2025-06-19	27.900	28.040	27.680	27.710	26.327	25,884,915
2025-06-18	28.150	28.540	27.920	27.920	26.527	40,015,094
2025-06-17	28.070	28.200	27.860	28.070	26.669	27,361,319
2025-06-16	28.000	28.270	27.790	28.060	26.660	34,782,272
2025-06-13	28.200	28.270	27.800	28.000	26.603	47,937,237
2025-06-12	28.450	28.480	28.100	28.210	26.802	33,492,464
2025-06-11	28.550	28.690	28.440	28.440	27.021	27,677,415
2025-06-10	28.910	29.240	28.510	28.550	27.125	34,526,646
2025-06-09	28.760	28.940	28.630	28.800	27.363	34,077,905
2025-06-06	29.080	29.100	28.600	28.660	27.230	42,928,303
2025-06-05	30.640	30.810	30.150	30.200	27.534	34,289,601
2025-06-04	30.550	30.720	30.460	30.590	27.889	21,648,998
2025-06-03	30.010	30.660	29.980	30.570	27.871	34,246,181
2025-05-30	30.410	30.650	30.240	30.300	27.625	27,335,704
2025-05-29	30.980	31.120	30.360	30.410	27.725	34,504,589
2025-05-28	30.650	31.070	30.560	30.980	28.245	28,608,032
2025-05-27	30.800	30.980	30.630	30.630	27.926	27,533,604
2025-05-26	30.620	31.080	30.510	30.780	28.063	33,362,338
2025-05-23	30.930	31.090	30.590	30.600	27.899	38,719,633
2025-05-22	30.350	30.700	30.270	30.560	27.862	26,471,414
2025-05-21	30.550	30.940	30.300	30.400	27.716	27,972,857
2025-05-20	29.970	30.860	29.880	30.600	27.899	50,070,534
2025-05-19	29.900	30.190	29.790	29.940	27.297	22,449,369
2025-05-16	30.000	30.110	29.590	29.990	27.342	35,464,604
2025-05-15	29.880	30.220	29.690	30.070	27.415	37,762,245
2025-05-14	29.680	30.070	29.520	29.950	27.306	34,926,769
2025-05-13	29.840	29.970	29.690	29.750	27.124	30,508,173
2025-05-12	29.540	29.890	29.300	29.840	27.206	33,422,174
2025-05-09	29.540	29.760	29.500	29.520	26.914	22,965,330
2025-05-08	29.520	29.800	29.470	29.540	26.932	22,767,462
2025-05-07	30.400	30.430	29.470	29.580	26.969	40,363,670
2025-05-06	29.920	29.930	29.450	29.700	27.078	46,352,076
2025-04-30	29.550	30.180	29.360	29.760	27.133	105,481,140
2025-04-29	28.580	28.850	28.460	28.790	26.248	23,217,115
2025-04-28	28.880	28.960	28.460	28.600	26.075	30,573,604
2025-04-25	29.070	29.310	28.900	28.970	26.412	22,729,301
2025-04-24	29.020	29.280	28.930	29.140	26.567	21,921,153
2025-04-23	29.070	29.170	28.900	29.000	26.440	23,919,468
2025-04-22	29.020	29.240	28.920	28.930	26.376	31,186,928

← NewerPage 6 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.