Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.980	8.990	8.880	8.890	8.424	4,624,325
2023-07-31	8.970	9.040	8.930	8.980	8.510	6,673,353
2023-07-28	8.870	9.010	8.850	8.980	8.510	7,752,788
2023-07-27	8.970	9.030	8.860	8.880	8.415	6,524,808
2023-07-26	8.900	8.980	8.880	8.980	8.510	7,087,229
2023-07-25	8.960	8.980	8.860	8.920	8.453	6,518,022
2023-07-24	8.810	8.920	8.800	8.900	8.434	6,347,678
2023-07-21	8.750	8.880	8.720	8.850	8.387	5,850,296
2023-07-20	8.850	8.880	8.710	8.740	8.282	5,594,785
2023-07-19	8.920	8.990	8.830	8.860	8.396	7,814,682
2023-07-18	8.760	8.810	8.720	8.810	8.349	4,341,331
2023-07-17	8.800	8.810	8.710	8.750	8.292	4,085,283
2023-07-14	8.770	8.820	8.730	8.810	8.349	4,893,481
2023-07-13	8.640	8.850	8.620	8.790	8.330	7,130,952
2023-07-12	8.760	8.760	8.640	8.640	8.188	5,310,880
2023-07-11	8.670	8.770	8.600	8.770	8.311	5,402,811
2023-07-10	8.720	8.730	8.650	8.670	8.216	4,604,652
2023-07-07	8.640	8.730	8.580	8.730	8.273	5,782,008
2023-07-06	8.610	8.680	8.530	8.660	8.207	6,946,444
2023-07-05	8.780	8.800	8.650	8.670	8.216	15,606,318
2023-07-04	8.940	8.950	8.820	8.860	8.396	6,758,542
2023-07-03	8.900	9.000	8.850	8.950	8.481	6,215,099
2023-06-30	8.860	8.990	8.840	8.960	8.491	6,329,595
2023-06-29	8.730	8.870	8.730	8.850	8.387	4,879,813
2023-06-28	8.840	8.840	8.680	8.780	8.320	4,916,811
2023-06-27	8.890	8.910	8.750	8.840	8.377	6,291,886
2023-06-26	8.670	8.770	8.610	8.770	8.311	7,234,944
2023-06-21	9.000	9.000	8.640	8.670	8.216	14,959,809
2023-06-20	9.070	9.130	8.920	8.940	8.472	10,007,367
2023-06-19	9.200	9.220	9.060	9.070	8.595	9,221,298
2023-06-16	9.170	9.270	9.150	9.230	8.747	9,444,346
2023-06-15	9.180	9.240	9.150	9.210	8.728	6,210,334
2023-06-14	9.360	9.360	9.160	9.180	8.699	8,798,043
2023-06-13	9.320	9.400	9.270	9.320	8.832	6,785,483
2023-06-12	9.310	9.470	9.310	9.370	8.879	8,912,652
2023-06-09	9.150	9.430	9.150	9.430	8.936	13,702,455
2023-06-08	9.130	9.250	9.030	9.140	8.661	8,420,383
2023-06-07	9.400	9.440	9.150	9.160	8.680	16,043,269
2023-06-06	9.650	9.920	9.430	9.440	8.946	23,847,371
2023-06-05	9.360	9.500	9.320	9.500	9.003	9,994,416
2023-06-02	9.350	9.450	9.340	9.350	8.860	9,958,727
2023-06-01	9.320	9.440	9.210	9.390	8.898	9,498,192
2023-05-31	9.360	9.530	9.350	9.380	8.889	10,374,000
2023-05-30	9.570	9.580	9.240	9.440	8.946	18,119,660
2023-05-29	9.510	9.630	9.410	9.590	9.088	18,322,319
2023-05-26	9.800	10.100	9.640	9.660	9.066	27,649,754
2023-05-25	9.520	9.970	9.400	9.940	9.329	41,774,895
2023-05-24	9.460	9.930	9.310	9.660	9.066	46,440,951
2023-05-23	9.130	10.680	9.090	9.780	9.179	64,689,876
2023-05-22	8.890	8.930	8.830	8.900	8.353	4,072,293
2023-05-19	8.860	8.940	8.810	8.880	8.334	4,361,722
2023-05-18	8.990	9.050	8.850	8.880	8.334	6,418,976
2023-05-17	9.030	9.040	8.950	9.010	8.456	6,186,905
2023-05-16	8.930	9.160	8.900	9.090	8.531	8,934,012
2023-05-15	8.810	8.990	8.740	8.950	8.400	6,232,579
2023-05-12	8.810	8.940	8.700	8.850	8.306	6,580,111
2023-05-11	8.820	8.910	8.820	8.830	8.287	5,460,551
2023-05-10	9.060	9.080	8.610	8.860	8.315	10,401,421
2023-05-09	9.200	9.210	9.060	9.100	8.540	8,814,642
2023-05-08	9.170	9.260	9.170	9.210	8.644	6,884,308

← NewerPage 14 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.