Yili Chuanning Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.020 | 10.990 | 10.020 | 10.980 | 10.405 | 56,759,957 |
| 2024-04-26 | 9.760 | 9.880 | 9.680 | 9.800 | 9.287 | 24,094,164 |
| 2024-04-25 | 9.410 | 9.970 | 9.360 | 9.800 | 9.287 | 27,661,825 |
| 2024-04-24 | 9.210 | 9.430 | 9.100 | 9.410 | 8.917 | 14,714,993 |
| 2024-04-23 | 9.390 | 9.400 | 9.080 | 9.250 | 8.766 | 16,783,249 |
| 2024-04-22 | 9.380 | 9.530 | 9.100 | 9.390 | 8.898 | 19,271,083 |
| 2024-04-19 | 9.310 | 9.470 | 9.220 | 9.380 | 8.889 | 14,805,805 |
| 2024-04-18 | 9.480 | 9.500 | 9.250 | 9.320 | 8.832 | 17,333,355 |
| 2024-04-17 | 9.370 | 9.620 | 9.290 | 9.530 | 9.031 | 23,137,893 |
| 2024-04-16 | 9.300 | 9.610 | 9.200 | 9.350 | 8.860 | 22,323,651 |
| 2024-04-15 | 9.400 | 9.600 | 9.150 | 9.320 | 8.832 | 24,188,204 |
| 2024-04-12 | 9.770 | 9.960 | 9.330 | 9.360 | 8.870 | 30,398,468 |
| 2024-04-11 | 9.980 | 10.200 | 9.740 | 9.870 | 9.353 | 43,496,047 |
| 2024-04-10 | 9.320 | 9.340 | 9.190 | 9.250 | 8.766 | 6,844,224 |
| 2024-04-09 | 9.280 | 9.380 | 9.100 | 9.380 | 8.889 | 9,494,000 |
| 2024-04-08 | 9.430 | 9.430 | 9.200 | 9.240 | 8.756 | 7,743,614 |
| 2024-04-03 | 9.550 | 9.600 | 9.370 | 9.490 | 8.993 | 8,583,642 |
| 2024-04-02 | 9.560 | 9.620 | 9.450 | 9.590 | 9.088 | 10,582,076 |
| 2024-04-01 | 9.210 | 9.540 | 9.150 | 9.540 | 9.040 | 11,653,829 |
| 2024-03-29 | 9.280 | 9.330 | 9.080 | 9.200 | 8.718 | 6,359,100 |
| 2024-03-28 | 9.230 | 9.400 | 9.130 | 9.310 | 8.822 | 7,176,579 |
| 2024-03-27 | 9.330 | 9.440 | 9.270 | 9.270 | 8.785 | 7,101,830 |
| 2024-03-26 | 9.320 | 9.450 | 9.270 | 9.330 | 8.841 | 7,745,256 |
| 2024-03-25 | 9.350 | 9.580 | 9.320 | 9.340 | 8.851 | 10,534,521 |
| 2024-03-22 | 9.570 | 9.580 | 9.300 | 9.380 | 8.889 | 9,415,163 |
| 2024-03-21 | 9.630 | 9.670 | 9.530 | 9.580 | 9.078 | 8,897,255 |
| 2024-03-20 | 9.650 | 9.730 | 9.540 | 9.640 | 9.135 | 9,034,847 |
| 2024-03-19 | 9.620 | 9.780 | 9.600 | 9.720 | 9.211 | 13,953,328 |
| 2024-03-18 | 9.580 | 9.700 | 9.500 | 9.660 | 9.154 | 16,385,374 |
| 2024-03-15 | 9.440 | 9.570 | 9.390 | 9.570 | 9.069 | 13,721,524 |
| 2024-03-14 | 9.520 | 9.710 | 9.440 | 9.480 | 8.984 | 14,195,322 |
| 2024-03-13 | 9.480 | 9.560 | 9.400 | 9.430 | 8.936 | 9,419,513 |
| 2024-03-12 | 9.520 | 9.530 | 9.410 | 9.450 | 8.955 | 8,373,859 |
| 2024-03-11 | 9.500 | 9.560 | 9.420 | 9.500 | 9.003 | 7,614,240 |
| 2024-03-08 | 9.380 | 9.520 | 9.330 | 9.500 | 9.003 | 7,549,548 |
| 2024-03-07 | 9.560 | 9.670 | 9.330 | 9.340 | 8.851 | 10,453,646 |
| 2024-03-06 | 9.440 | 9.660 | 9.350 | 9.590 | 9.088 | 11,140,396 |
| 2024-03-05 | 9.460 | 9.610 | 9.420 | 9.470 | 8.974 | 10,449,386 |
| 2024-03-04 | 9.310 | 9.550 | 9.210 | 9.530 | 9.031 | 16,243,359 |
| 2024-03-01 | 9.200 | 9.500 | 9.200 | 9.310 | 8.822 | 13,149,046 |
| 2024-02-29 | 8.900 | 9.280 | 8.790 | 9.280 | 8.794 | 14,880,284 |
| 2024-02-28 | 9.250 | 9.390 | 8.910 | 8.910 | 8.443 | 16,533,016 |
| 2024-02-27 | 9.110 | 9.290 | 9.050 | 9.280 | 8.794 | 11,648,563 |
| 2024-02-26 | 9.050 | 9.250 | 9.010 | 9.090 | 8.614 | 16,534,759 |
| 2024-02-23 | 8.900 | 9.720 | 8.900 | 9.200 | 8.718 | 31,914,489 |
| 2024-02-22 | 8.700 | 8.780 | 8.610 | 8.750 | 8.292 | 9,698,655 |
| 2024-02-21 | 8.660 | 8.800 | 8.560 | 8.650 | 8.197 | 12,918,990 |
| 2024-02-20 | 8.600 | 8.740 | 8.500 | 8.680 | 8.225 | 10,095,921 |
| 2024-02-19 | 8.530 | 8.710 | 8.480 | 8.670 | 8.216 | 18,269,292 |
| 2024-02-08 | 8.340 | 8.570 | 8.260 | 8.430 | 7.989 | 18,320,778 |
| 2024-02-07 | 8.040 | 8.450 | 8.040 | 8.280 | 7.846 | 19,880,144 |
| 2024-02-06 | 7.060 | 8.250 | 7.000 | 8.100 | 7.676 | 17,765,936 |
| 2024-02-05 | 7.650 | 7.650 | 6.940 | 7.190 | 6.813 | 13,899,608 |
| 2024-02-02 | 8.010 | 8.120 | 7.350 | 7.660 | 7.259 | 11,390,596 |
| 2024-02-01 | 8.080 | 8.230 | 7.900 | 8.020 | 7.600 | 9,689,642 |
| 2024-01-31 | 8.200 | 8.230 | 7.930 | 8.010 | 7.591 | 8,448,542 |
| 2024-01-30 | 8.500 | 8.500 | 8.170 | 8.180 | 7.752 | 7,022,477 |
| 2024-01-29 | 8.650 | 8.700 | 8.520 | 8.550 | 8.102 | 8,062,495 |
| 2024-01-26 | 8.530 | 8.720 | 8.530 | 8.640 | 8.188 | 8,083,527 |
| 2024-01-25 | 8.390 | 8.620 | 8.330 | 8.620 | 8.169 | 10,577,765 |
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.