Yili Chuanning Biotechnology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.250	11.340	11.150	11.290	10.858	13,663,601
2024-07-25	11.210	11.400	11.130	11.200	10.772	12,877,500
2024-07-24	11.580	11.610	11.260	11.320	10.887	19,670,100
2024-07-23	12.130	12.180	11.490	11.500	11.060	28,030,900
2024-07-22	12.180	12.350	12.030	12.170	11.705	13,376,474
2024-07-19	12.260	12.470	12.130	12.200	11.734	16,571,600
2024-07-18	12.100	12.320	11.920	12.280	11.811	15,545,689
2024-07-17	12.450	12.500	12.150	12.160	11.695	18,873,639
2024-07-16	12.580	12.650	12.410	12.460	11.984	17,086,822
2024-07-15	12.590	12.810	12.520	12.580	12.099	16,284,900
2024-07-12	12.750	12.920	12.590	12.710	12.224	20,255,180
2024-07-11	12.900	12.980	12.600	12.830	12.340	29,650,240
2024-07-10	12.510	13.040	12.370	12.730	12.243	34,095,164
2024-07-09	12.600	12.640	12.100	12.520	12.041	36,607,018
2024-07-08	13.100	13.230	12.350	12.360	11.888	51,995,557
2024-07-05	11.920	12.350	11.810	12.260	11.791	22,315,727
2024-07-04	12.100	12.250	11.950	11.950	11.493	26,553,549
2024-07-03	12.870	13.030	11.900	12.130	11.666	50,777,977
2024-07-02	13.100	13.150	12.810	12.870	12.378	31,413,556
2024-07-01	12.780	13.290	12.680	13.170	12.667	29,617,956
2024-06-28	12.660	12.990	12.520	12.780	12.291	21,058,000
2024-06-27	12.950	12.980	12.630	12.690	12.205	19,289,800
2024-06-26	12.640	13.050	12.580	13.000	12.503	24,254,600
2024-06-25	12.880	12.950	12.600	12.630	12.147	25,784,949
2024-06-24	13.340	13.410	12.730	12.740	12.253	34,303,660
2024-06-21	12.750	13.720	12.740	13.340	12.830	45,469,014
2024-06-20	13.500	13.890	13.060	13.060	12.561	46,353,515
2024-06-19	13.560	13.690	13.320	13.560	13.042	33,326,500
2024-06-18	13.230	13.900	13.230	13.560	13.042	40,962,100
2024-06-17	13.790	13.850	13.120	13.320	12.811	58,779,261
2024-06-14	13.520	14.160	13.420	13.840	13.311	91,999,320
2024-06-13	13.520	13.590	13.300	13.520	13.003	37,120,900
2024-06-12	13.440	13.730	13.280	13.600	13.080	45,837,962
2024-06-11	12.950	13.370	12.780	13.330	12.820	35,648,805
2024-06-07	13.450	13.520	12.880	13.090	12.590	43,863,180
2024-06-06	13.600	13.800	13.190	13.260	12.753	54,136,514
2024-06-05	13.650	14.100	13.170	13.610	13.090	77,814,754
2024-06-04	13.290	13.730	13.220	13.590	13.071	69,199,491
2024-06-03	13.210	13.650	13.160	13.280	12.772	45,032,239
2024-05-31	13.300	13.480	13.100	13.300	12.792	37,827,300
2024-05-30	13.580	13.690	13.140	13.240	12.734	59,525,600
2024-05-29	13.690	13.900	13.580	13.720	13.196	44,243,438
2024-05-28	13.670	13.980	13.550	13.720	13.196	54,988,705
2024-05-27	13.800	14.020	13.380	13.740	13.215	65,434,294
2024-05-24	14.420	14.600	13.880	13.960	13.426	82,234,120
2024-05-23	14.520	14.880	14.100	14.190	13.648	72,974,631
2024-05-22	15.110	15.250	14.420	14.650	14.090	92,781,988
2024-05-21	15.300	15.680	15.050	15.270	14.470	72,020,520
2024-05-20	15.510	15.930	15.410	15.520	14.707	99,841,657
2024-05-17	15.330	15.730	15.000	15.650	14.830	108,053,900
2024-05-16	15.900	16.100	15.300	15.500	14.688	109,154,936
2024-05-15	16.400	16.500	15.490	15.890	15.058	131,145,238
2024-05-14	16.750	17.600	16.510	16.980	16.091	142,717,204
2024-05-13	17.050	17.480	16.340	16.640	15.769	129,900,107
2024-05-10	17.500	18.190	16.780	16.910	16.024	153,694,314
2024-05-09	17.000	17.810	16.910	17.500	16.584	147,315,556
2024-05-08	16.500	18.330	16.330	17.750	16.820	181,120,067
2024-05-07	16.500	17.060	15.880	16.940	16.053	196,906,501
2024-05-06	14.900	15.820	14.810	15.820	14.992	138,281,816
2024-04-30	11.760	13.180	11.470	13.180	12.490	76,405,941

← NewerPage 10 of 16 · 923 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1730 CNY
2025-06-10	0.2697 CNY
2024-05-22	0.2246 CNY
2023-05-29	0.0930 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.