Yili Chuanning Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.390 | 8.620 | 8.330 | 8.620 | 8.169 | 10,577,765 |
| 2024-01-24 | 8.330 | 8.420 | 8.140 | 8.400 | 7.960 | 7,229,102 |
| 2024-01-23 | 8.280 | 8.350 | 8.040 | 8.330 | 7.894 | 9,971,687 |
| 2024-01-22 | 8.700 | 8.740 | 8.250 | 8.290 | 7.856 | 11,153,612 |
| 2024-01-19 | 8.790 | 8.820 | 8.650 | 8.750 | 8.292 | 8,730,266 |
| 2024-01-18 | 8.530 | 8.750 | 8.440 | 8.730 | 8.273 | 13,386,550 |
| 2024-01-17 | 8.680 | 8.800 | 8.550 | 8.560 | 8.112 | 12,446,437 |
| 2024-01-16 | 8.860 | 8.860 | 8.540 | 8.770 | 8.311 | 27,710,508 |
| 2024-01-15 | 8.280 | 8.280 | 8.280 | 8.280 | 7.846 | 0 |
| 2024-01-12 | 8.280 | 8.350 | 8.230 | 8.280 | 7.846 | 3,689,788 |
| 2024-01-11 | 8.220 | 8.300 | 8.180 | 8.280 | 7.846 | 3,792,200 |
| 2024-01-10 | 8.330 | 8.350 | 8.190 | 8.190 | 7.761 | 5,408,059 |
| 2024-01-09 | 8.370 | 8.410 | 8.280 | 8.360 | 7.922 | 4,622,793 |
| 2024-01-08 | 8.410 | 8.500 | 8.300 | 8.350 | 7.913 | 7,264,674 |
| 2024-01-05 | 8.450 | 8.530 | 8.370 | 8.400 | 7.960 | 5,929,074 |
| 2024-01-04 | 8.450 | 8.530 | 8.370 | 8.470 | 8.026 | 5,577,474 |
| 2024-01-03 | 8.450 | 8.630 | 8.410 | 8.480 | 8.036 | 6,752,400 |
| 2024-01-02 | 8.370 | 8.570 | 8.300 | 8.480 | 8.036 | 11,985,545 |
| 2023-12-29 | 8.190 | 8.420 | 8.160 | 8.400 | 7.960 | 10,269,391 |
| 2023-12-28 | 8.140 | 8.230 | 7.970 | 8.200 | 7.771 | 15,105,024 |
| 2023-12-27 | 8.450 | 8.470 | 7.700 | 8.200 | 7.771 | 34,301,377 |
| 2023-12-26 | 8.550 | 8.940 | 8.540 | 8.640 | 8.188 | 20,224,662 |
| 2023-12-25 | 8.430 | 8.590 | 8.280 | 8.520 | 8.074 | 10,284,133 |
| 2023-12-22 | 8.420 | 8.460 | 8.240 | 8.270 | 7.837 | 5,115,879 |
| 2023-12-21 | 8.380 | 8.440 | 8.270 | 8.440 | 7.998 | 4,680,158 |
| 2023-12-20 | 8.540 | 8.600 | 8.410 | 8.410 | 7.970 | 3,603,858 |
| 2023-12-19 | 8.530 | 8.570 | 8.450 | 8.530 | 8.083 | 3,806,194 |
| 2023-12-18 | 8.560 | 8.700 | 8.520 | 8.540 | 8.093 | 5,339,571 |
| 2023-12-15 | 8.730 | 8.770 | 8.580 | 8.600 | 8.150 | 5,686,507 |
| 2023-12-14 | 8.830 | 8.890 | 8.710 | 8.720 | 8.263 | 5,960,639 |
| 2023-12-13 | 8.820 | 8.950 | 8.810 | 8.840 | 8.377 | 7,304,292 |
| 2023-12-12 | 8.790 | 8.860 | 8.760 | 8.810 | 8.349 | 5,013,761 |
| 2023-12-11 | 8.690 | 8.850 | 8.550 | 8.810 | 8.349 | 7,765,769 |
| 2023-12-08 | 8.680 | 8.730 | 8.630 | 8.670 | 8.216 | 6,942,535 |
| 2023-12-07 | 8.800 | 8.800 | 8.650 | 8.680 | 8.225 | 6,173,134 |
| 2023-12-06 | 8.730 | 8.930 | 8.700 | 8.800 | 8.339 | 7,009,290 |
| 2023-12-05 | 8.850 | 8.910 | 8.730 | 8.740 | 8.282 | 7,528,112 |
| 2023-12-04 | 9.020 | 9.050 | 8.860 | 8.880 | 8.415 | 9,321,700 |
| 2023-12-01 | 9.020 | 9.200 | 9.000 | 9.050 | 8.576 | 8,585,021 |
| 2023-11-30 | 8.950 | 9.040 | 8.810 | 9.020 | 8.548 | 10,396,255 |
| 2023-11-29 | 9.210 | 9.220 | 8.960 | 8.990 | 8.519 | 15,448,830 |
| 2023-11-28 | 9.360 | 9.500 | 9.150 | 9.230 | 8.747 | 20,219,117 |
| 2023-11-27 | 9.780 | 9.800 | 9.400 | 9.450 | 8.955 | 30,478,447 |
| 2023-11-24 | 9.500 | 9.730 | 9.280 | 9.370 | 8.879 | 20,794,904 |
| 2023-11-23 | 9.240 | 9.580 | 9.190 | 9.500 | 9.003 | 24,667,318 |
| 2023-11-22 | 9.220 | 9.270 | 9.170 | 9.210 | 8.728 | 6,383,658 |
| 2023-11-21 | 9.260 | 9.360 | 9.210 | 9.240 | 8.756 | 8,578,278 |
| 2023-11-20 | 9.310 | 9.330 | 9.190 | 9.280 | 8.794 | 9,250,065 |
| 2023-11-17 | 9.090 | 9.290 | 9.040 | 9.260 | 8.775 | 9,610,307 |
| 2023-11-16 | 9.320 | 9.330 | 9.090 | 9.100 | 8.623 | 11,477,285 |
| 2023-11-15 | 9.190 | 9.380 | 9.100 | 9.290 | 8.804 | 14,088,985 |
| 2023-11-14 | 9.110 | 9.210 | 9.080 | 9.120 | 8.642 | 5,875,196 |
| 2023-11-13 | 9.070 | 9.140 | 9.040 | 9.140 | 8.661 | 5,312,752 |
| 2023-11-10 | 9.060 | 9.200 | 9.010 | 9.090 | 8.614 | 6,000,787 |
| 2023-11-09 | 9.190 | 9.320 | 9.060 | 9.100 | 8.623 | 8,809,754 |
| 2023-11-08 | 9.150 | 9.350 | 9.140 | 9.230 | 8.747 | 9,211,074 |
| 2023-11-07 | 9.240 | 9.250 | 9.130 | 9.160 | 8.680 | 7,333,300 |
| 2023-11-06 | 9.210 | 9.330 | 9.180 | 9.240 | 8.756 | 8,527,175 |
| 2023-11-03 | 9.190 | 9.330 | 9.130 | 9.140 | 8.661 | 9,504,288 |
| 2023-11-02 | 9.330 | 9.400 | 9.180 | 9.190 | 8.709 | 12,022,011 |
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.