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
2025-01-16	28.570	28.680	28.230	28.330	25.829	30,914,604
2025-01-15	28.700	28.830	28.380	28.460	25.947	26,884,092
2025-01-14	28.390	28.950	28.210	28.650	26.121	37,523,132
2025-01-13	28.440	28.840	28.260	28.450	25.938	30,201,533
2025-01-10	28.960	29.090	28.530	28.530	26.011	31,166,635
2025-01-09	29.000	29.450	28.800	28.960	26.403	28,997,638
2025-01-08	28.950	29.450	28.560	29.150	26.577	39,956,094
2025-01-07	28.850	29.170	28.750	28.880	26.330	31,890,433
2025-01-06	29.250	29.380	28.800	29.040	26.476	37,934,901
2025-01-03	29.500	29.730	29.200	29.300	26.713	40,909,746
2025-01-02	30.100	30.480	29.360	29.560	26.950	54,547,978
2024-12-31	29.980	30.650	29.960	30.180	27.516	67,772,117
2024-12-30	30.000	30.300	29.900	30.080	27.424	33,846,235
2024-12-27	29.960	30.210	29.750	30.150	27.488	38,679,079
2024-12-26	29.930	30.040	29.790	29.970	27.324	27,272,709
2024-12-25	30.100	30.170	29.820	29.930	27.288	32,048,433
2024-12-24	29.510	30.140	29.510	30.100	27.443	48,018,816
2024-12-23	29.100	29.800	29.050	29.600	26.987	43,942,782
2024-12-20	29.480	29.560	29.130	29.200	26.622	29,670,829
2024-12-19	29.520	29.730	29.250	29.370	26.777	27,558,103
2024-12-18	29.740	29.870	29.500	29.610	26.996	28,036,626
2024-12-17	29.090	29.850	28.930	29.610	26.996	47,201,209
2024-12-16	29.320	29.490	28.890	29.200	26.622	43,134,419
2024-12-13	30.000	30.000	29.180	29.250	26.668	83,244,704
2024-12-12	29.740	30.260	29.570	30.230	27.561	68,199,214
2024-12-11	29.420	30.000	29.370	29.770	27.142	47,434,251
2024-12-10	29.500	30.100	29.400	29.520	26.914	80,771,890
2024-12-09	29.220	29.260	28.580	28.820	26.276	52,747,886
2024-12-06	28.840	29.360	28.780	29.240	26.659	40,929,846
2024-12-05	28.850	29.090	28.760	28.840	26.294	26,888,700
2024-12-04	29.150	29.250	28.820	29.110	26.540	31,142,850
2024-12-03	28.820	29.340	28.550	29.260	26.677	45,511,276
2024-12-02	28.520	29.180	28.480	28.820	26.276	43,989,746
2024-11-29	28.550	29.000	28.420	28.580	26.057	33,632,214
2024-11-28	28.880	28.970	28.390	28.510	25.993	28,601,441
2024-11-27	28.500	28.980	28.400	28.870	26.321	30,222,719
2024-11-26	28.280	28.900	28.170	28.570	26.048	34,108,379
2024-11-25	28.400	28.680	28.170	28.220	25.729	41,098,629
2024-11-22	29.170	29.200	28.360	28.400	25.893	29,249,907
2024-11-21	28.910	29.280	28.900	29.170	26.595	23,962,533
2024-11-20	28.900	29.200	28.630	29.040	26.476	28,653,124
2024-11-19	28.870	29.220	28.400	28.870	26.321	41,558,775
2024-11-18	29.290	29.550	28.860	28.980	26.422	40,026,169
2024-11-15	29.570	29.950	29.230	29.290	26.704	48,275,045
2024-11-14	29.910	30.150	29.580	29.610	26.996	44,035,478
2024-11-13	29.700	30.250	29.500	30.010	27.361	52,544,727
2024-11-12	29.900	30.480	29.650	29.800	27.169	59,373,185
2024-11-11	29.610	30.090	29.290	30.010	27.361	60,834,785
2024-11-08	30.330	30.470	29.680	30.130	27.470	80,348,332
2024-11-07	28.860	30.200	28.770	30.200	27.534	112,991,685
2024-11-06	29.030	29.250	28.620	28.900	26.349	64,577,212
2024-11-05	28.600	29.090	28.540	29.070	26.504	77,161,137
2024-11-04	28.410	28.860	28.260	28.830	26.285	80,682,880
2024-11-01	27.770	28.500	27.660	28.300	25.802	107,880,435
2024-10-31	27.250	28.140	27.250	27.910	25.446	164,294,761
2024-10-30	26.470	26.730	26.290	26.440	24.106	40,693,993
2024-10-29	27.320	27.560	26.500	26.520	24.179	62,025,002
2024-10-28	26.730	27.210	26.550	27.120	24.726	52,172,036
2024-10-25	26.450	26.950	26.400	26.680	24.325	39,039,888
2024-10-24	26.870	26.990	26.400	26.520	24.179	38,722,063

← NewerPage 8 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.