Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.430	9.520	9.200	9.280	8.794	16,765,514
2023-10-31	9.120	9.350	9.110	9.210	8.728	14,066,337
2023-10-30	9.100	9.300	9.070	9.140	8.661	14,367,499
2023-10-27	8.770	9.220	8.700	9.180	8.699	20,732,925
2023-10-26	8.600	8.800	8.580	8.770	8.311	9,048,750
2023-10-25	8.790	8.920	8.620	8.690	8.235	15,034,423
2023-10-24	8.440	8.990	8.330	8.570	8.121	21,805,105
2023-10-23	8.390	8.400	8.000	8.060	7.638	10,462,593
2023-10-20	8.420	8.470	8.360	8.460	8.017	5,987,035
2023-10-19	8.630	8.670	8.410	8.420	7.979	11,380,361
2023-10-18	8.930	8.980	8.700	8.700	8.244	10,662,215
2023-10-17	9.060	9.110	8.900	8.980	8.510	8,479,924
2023-10-16	9.260	9.290	9.030	9.070	8.595	10,617,357
2023-10-13	9.160	9.250	9.100	9.160	8.680	12,267,614
2023-10-12	9.050	9.280	9.050	9.170	8.690	15,568,589
2023-10-11	8.830	9.150	8.830	9.040	8.567	15,364,282
2023-10-10	8.970	9.010	8.820	8.840	8.377	7,738,348
2023-10-09	9.020	9.060	8.900	8.990	8.519	6,034,974
2023-09-28	9.080	9.090	9.010	9.030	8.557	6,929,261
2023-09-27	8.900	9.070	8.880	9.070	8.595	7,760,439
2023-09-26	9.060	9.110	8.890	8.910	8.443	7,438,185
2023-09-25	8.890	9.180	8.870	9.090	8.614	12,513,200
2023-09-22	8.810	8.960	8.730	8.950	8.481	7,705,237
2023-09-21	8.960	8.990	8.760	8.790	8.330	8,442,027
2023-09-20	9.040	9.120	8.980	9.000	8.529	7,295,406
2023-09-19	9.010	9.190	9.000	9.050	8.576	9,705,868
2023-09-18	9.000	9.150	8.960	9.090	8.614	9,746,960
2023-09-15	8.930	9.180	8.910	9.070	8.595	16,926,546
2023-09-14	8.850	8.910	8.800	8.860	8.396	5,072,143
2023-09-13	8.940	9.000	8.780	8.850	8.387	6,812,700
2023-09-12	8.840	9.030	8.840	8.980	8.510	8,524,876
2023-09-11	8.790	8.940	8.760	8.870	8.406	6,560,346
2023-09-08	8.760	8.860	8.730	8.790	8.330	4,088,189
2023-09-07	8.990	9.030	8.760	8.770	8.311	8,758,970
2023-09-06	9.010	9.050	8.930	9.000	8.529	7,735,465
2023-09-05	9.070	9.220	9.020	9.060	8.586	10,547,308
2023-09-04	9.070	9.110	8.980	9.060	8.586	8,875,152
2023-09-01	9.100	9.130	8.990	9.110	8.633	10,940,741
2023-08-31	8.870	9.140	8.830	9.130	8.652	18,894,929
2023-08-30	8.860	8.960	8.830	8.910	8.443	9,214,950
2023-08-29	8.600	8.910	8.590	8.910	8.443	13,623,940
2023-08-28	9.100	9.180	8.640	8.660	8.207	14,974,858
2023-08-25	8.800	8.910	8.600	8.630	8.178	10,654,552
2023-08-24	8.830	9.010	8.740	8.880	8.415	10,138,087
2023-08-23	8.810	8.880	8.710	8.730	8.273	8,222,925
2023-08-22	8.920	8.990	8.590	8.830	8.368	15,803,906
2023-08-21	8.870	8.950	8.740	8.770	8.311	11,110,971
2023-08-18	9.180	9.180	8.850	8.880	8.415	18,835,865
2023-08-17	9.170	9.310	9.060	9.200	8.718	14,606,616
2023-08-16	9.350	9.530	9.200	9.280	8.794	23,244,630
2023-08-15	9.120	9.590	8.930	9.420	8.927	36,813,286
2023-08-14	9.190	9.460	9.120	9.190	8.709	20,783,155
2023-08-11	9.180	9.470	9.100	9.300	8.813	33,553,856
2023-08-10	9.210	9.600	9.120	9.140	8.661	30,602,880
2023-08-09	8.850	9.310	8.850	9.200	8.718	27,736,333
2023-08-08	8.760	9.030	8.690	8.920	8.453	9,779,890
2023-08-07	8.860	8.860	8.730	8.760	8.301	5,225,172
2023-08-04	8.890	8.910	8.800	8.860	8.396	4,772,915
2023-08-03	8.740	8.910	8.710	8.860	8.396	6,367,004
2023-08-02	8.880	8.880	8.720	8.760	8.301	7,487,055

← NewerPage 13 of 16 · 924 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.