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
2025-04-21	29.390	29.490	29.040	29.080	26.513	31,845,528
2025-04-18	29.730	29.730	29.250	29.610	26.996	27,078,063
2025-04-17	29.500	29.750	29.220	29.680	27.060	30,587,913
2025-04-16	29.480	29.740	29.160	29.700	27.078	48,361,222
2025-04-15	29.330	29.800	29.120	29.380	26.786	41,499,074
2025-04-14	29.110	29.410	28.920	29.310	26.722	35,563,990
2025-04-11	29.830	29.840	28.960	29.250	26.668	54,351,214
2025-04-10	29.920	29.920	29.080	29.680	27.060	80,859,970
2025-04-09	28.490	29.580	28.250	29.530	26.923	116,667,172
2025-04-08	27.580	28.730	27.140	28.730	26.194	113,204,246
2025-04-07	27.510	28.580	26.650	27.590	25.154	111,579,948
2025-04-03	27.700	28.350	27.700	28.290	25.792	43,331,553
2025-04-02	28.100	28.290	27.800	27.840	25.382	26,593,399
2025-04-01	28.090	28.240	27.930	28.070	25.592	28,507,054
2025-03-31	28.110	28.550	27.970	28.080	25.601	36,456,217
2025-03-28	28.400	28.530	28.190	28.220	25.729	22,355,741
2025-03-27	28.270	28.560	28.210	28.410	25.902	30,412,226
2025-03-26	28.230	28.380	28.170	28.280	25.783	24,532,391
2025-03-25	28.020	28.390	27.810	28.380	25.875	34,180,833
2025-03-24	27.900	28.400	27.780	28.010	25.537	49,992,769
2025-03-21	28.350	28.530	27.670	27.670	25.227	69,440,200
2025-03-20	28.710	28.850	28.320	28.330	25.829	46,345,905
2025-03-19	28.810	28.950	28.600	28.640	26.112	40,370,440
2025-03-18	29.150	29.270	28.720	28.810	26.267	53,793,445
2025-03-17	30.000	30.090	28.920	29.110	26.540	115,261,491
2025-03-14	27.900	29.990	27.900	29.750	27.124	192,089,353
2025-03-13	27.500	27.800	27.360	27.390	24.972	38,642,151
2025-03-12	27.640	27.800	27.400	27.400	24.981	32,964,670
2025-03-11	27.200	27.640	27.150	27.640	25.200	42,861,912
2025-03-10	27.650	27.800	27.290	27.370	24.954	49,588,074
2025-03-07	27.880	27.980	27.340	27.750	25.300	68,093,556
2025-03-06	27.820	28.080	27.610	27.990	25.519	43,977,637
2025-03-05	27.760	27.930	27.520	27.790	25.337	36,617,216
2025-03-04	27.800	27.890	27.560	27.770	25.318	31,694,873
2025-03-03	28.300	28.480	27.800	27.900	25.437	51,323,384
2025-02-28	28.160	28.850	28.110	28.280	25.783	72,575,819
2025-02-27	27.490	28.290	27.410	28.200	25.710	78,444,185
2025-02-26	27.310	27.520	27.220	27.430	25.008	35,594,530
2025-02-25	27.420	27.480	27.200	27.360	24.945	40,274,076
2025-02-24	27.690	27.800	27.440	27.520	25.090	52,110,106
2025-02-21	27.880	28.070	27.560	27.690	25.245	42,832,293
2025-02-20	28.000	28.180	27.700	27.830	25.373	36,377,883
2025-02-19	27.300	28.180	27.270	28.100	25.619	69,761,041
2025-02-18	27.390	27.680	27.210	27.260	24.853	46,017,795
2025-02-17	27.620	27.650	27.230	27.430	25.008	47,193,549
2025-02-14	27.450	27.800	27.400	27.620	25.182	35,488,428
2025-02-13	27.140	27.780	27.080	27.500	25.072	64,481,638
2025-02-12	26.890	27.200	26.820	27.140	24.744	32,897,065
2025-02-11	27.150	27.210	26.880	26.950	24.571	35,131,073
2025-02-10	27.320	27.350	26.850	27.130	24.735	56,316,353
2025-02-07	27.070	27.530	26.850	27.310	24.899	42,135,207
2025-02-06	26.840	27.210	26.810	27.050	24.662	35,193,262
2025-02-05	27.720	27.850	26.850	26.850	24.480	58,641,824
2025-01-27	27.590	28.050	27.590	27.830	25.373	47,803,280
2025-01-24	27.480	27.870	27.400	27.590	25.154	35,463,995
2025-01-23	27.550	27.900	27.300	27.560	25.127	32,169,839
2025-01-22	27.490	27.600	27.150	27.400	24.981	37,674,662
2025-01-21	27.830	27.890	27.110	27.570	25.136	53,372,120
2025-01-20	28.620	28.780	27.800	27.800	25.346	49,779,648
2025-01-17	28.180	28.580	28.060	28.400	25.893	24,748,651

← NewerPage 7 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.