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
2024-10-23	26.670	27.320	26.450	27.010	24.625	69,159,218
2024-10-22	26.170	26.840	26.120	26.610	24.261	60,718,114
2024-10-21	26.480	26.680	26.010	26.210	23.896	68,712,557
2024-10-18	25.480	26.830	25.280	26.400	24.069	91,164,566
2024-10-17	26.330	26.330	25.520	25.520	23.267	58,959,484
2024-10-16	26.190	26.520	26.010	26.150	23.841	46,436,595
2024-10-15	27.200	27.340	26.500	26.500	24.160	66,305,344
2024-10-14	27.320	27.490	26.610	27.360	24.945	86,451,489
2024-10-11	27.630	28.070	27.000	27.350	24.935	83,716,740
2024-10-10	26.600	28.480	26.600	27.620	25.182	140,625,722
2024-10-09	28.500	28.500	26.530	26.530	24.188	171,097,455
2024-10-08	31.960	31.960	28.190	28.960	26.403	282,099,427
2024-09-30	28.850	29.580	27.950	29.070	26.504	254,117,343
2024-09-27	26.830	27.800	26.670	27.600	25.163	161,521,611
2024-09-26	23.700	25.580	23.550	25.520	23.267	154,543,271
2024-09-25	23.700	24.050	23.490	23.530	21.453	98,951,381
2024-09-24	22.300	23.290	22.030	23.250	21.197	111,473,852
2024-09-23	21.980	22.380	21.840	21.890	19.957	35,847,923
2024-09-20	22.000	22.100	21.760	21.980	20.040	37,687,311
2024-09-19	21.440	22.270	21.130	22.040	20.094	72,852,346
2024-09-18	21.500	21.590	21.260	21.370	19.483	35,434,222
2024-09-13	21.780	21.850	21.320	21.570	19.666	43,529,132
2024-09-12	22.200	22.340	21.830	21.860	19.930	33,996,957
2024-09-11	21.880	22.290	21.700	22.230	20.267	32,473,434
2024-09-10	22.060	22.180	21.830	21.950	20.012	29,810,765
2024-09-09	22.350	22.560	21.980	22.070	20.122	37,311,152
2024-09-06	22.520	22.660	22.260	22.260	20.295	25,958,969
2024-09-05	22.120	22.570	22.120	22.520	20.532	39,570,729
2024-09-04	22.150	22.310	21.930	22.170	20.213	36,187,506
2024-09-03	21.650	22.270	21.530	22.210	20.249	76,037,505
2024-09-02	22.350	22.410	21.550	21.640	19.730	97,330,248
2024-08-30	21.600	22.880	21.480	22.630	20.632	155,260,508
2024-08-29	22.060	22.920	22.040	22.870	20.851	53,097,432
2024-08-28	22.600	22.690	22.060	22.250	20.286	49,599,752
2024-08-27	22.830	22.880	22.510	22.640	20.641	32,885,735
2024-08-26	23.180	23.240	22.760	22.840	20.824	38,736,535
2024-08-23	22.950	23.280	22.910	23.190	21.143	32,922,690
2024-08-22	23.500	23.610	23.000	23.030	20.997	45,231,995
2024-08-21	23.520	23.570	23.370	23.390	21.325	25,367,434
2024-08-20	23.950	23.970	23.420	23.540	21.462	44,751,496
2024-08-19	24.000	24.430	23.880	23.910	21.799	37,065,769
2024-08-16	24.000	24.130	23.940	24.030	21.909	20,641,584
2024-08-15	23.800	24.150	23.710	24.060	21.936	31,640,828
2024-08-14	24.050	24.080	23.820	23.840	21.735	26,429,953
2024-08-13	24.360	24.410	23.970	24.090	21.963	29,540,900
2024-08-12	24.160	24.430	24.140	24.350	22.200	23,595,727
2024-08-09	24.410	24.570	24.180	24.190	22.054	25,485,397
2024-08-08	24.010	24.450	23.770	24.390	22.237	50,649,104
2024-08-07	24.290	24.290	24.100	24.110	21.981	39,983,462
2024-08-06	24.410	24.530	24.130	24.310	22.164	41,716,965
2024-08-05	24.320	24.760	24.180	24.320	22.173	46,573,013
2024-08-02	24.340	24.540	24.310	24.440	22.282	29,161,078
2024-08-01	25.000	25.020	24.500	24.500	22.337	52,104,175
2024-07-31	24.300	25.090	24.260	25.090	22.875	67,525,950
2024-07-30	24.650	24.650	24.240	24.400	22.246	50,637,912
2024-07-29	25.080	25.100	24.740	24.740	22.556	38,802,729
2024-07-26	25.070	25.180	24.910	25.080	22.866	36,188,891
2024-07-25	24.950	25.180	24.950	25.040	22.829	34,117,254
2024-07-24	25.390	25.450	24.950	25.050	22.839	40,864,750
2024-07-23	26.150	26.170	25.420	25.420	23.176	40,855,688

← NewerPage 9 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.