Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.510	9.550	9.140	9.170	8.606	15,938,672
2023-05-04	9.500	9.610	9.470	9.550	8.963	10,071,867
2023-04-28	9.600	9.650	9.430	9.560	8.972	14,350,766
2023-04-27	9.420	9.690	9.420	9.640	9.047	18,538,194
2023-04-26	9.450	9.730	9.420	9.480	8.897	19,627,809
2023-04-25	9.510	9.560	9.270	9.550	8.963	22,220,844
2023-04-24	9.250	9.440	9.160	9.390	8.813	13,482,001
2023-04-21	9.200	9.420	9.060	9.230	8.662	14,265,151
2023-04-20	9.290	9.300	9.160	9.250	8.681	7,596,336
2023-04-19	9.160	9.190	9.110	9.160	8.597	5,545,446
2023-04-18	9.240	9.250	9.110	9.130	8.569	8,085,888
2023-04-17	9.250	9.290	9.190	9.270	8.700	7,456,405
2023-04-14	9.190	9.420	9.190	9.280	8.709	9,453,840
2023-04-13	9.390	9.390	9.150	9.220	8.653	9,925,203
2023-04-12	9.360	9.450	9.270	9.360	8.784	10,468,148
2023-04-11	9.480	9.530	9.300	9.390	8.813	9,632,225
2023-04-10	9.630	9.740	9.390	9.440	8.860	14,399,421
2023-04-07	9.580	9.750	9.480	9.660	9.066	18,410,012
2023-04-06	9.270	9.660	9.240	9.590	9.000	20,785,869
2023-04-04	9.520	9.540	9.260	9.270	8.700	15,287,777
2023-04-03	9.600	9.640	9.430	9.540	8.953	13,034,504
2023-03-31	9.500	9.640	9.450	9.590	9.000	12,031,771
2023-03-30	9.450	9.500	9.350	9.480	8.897	9,521,102
2023-03-29	9.600	9.710	9.470	9.500	8.916	12,623,776
2023-03-28	9.710	9.860	9.550	9.590	9.000	20,006,799
2023-03-27	9.400	10.050	9.330	9.840	9.235	31,661,114
2023-03-24	9.270	9.450	9.260	9.450	8.869	17,398,877
2023-03-23	9.190	9.260	9.130	9.230	8.662	7,896,570
2023-03-22	9.260	9.340	9.180	9.200	8.634	9,119,175
2023-03-21	9.130	9.260	9.120	9.260	8.691	8,596,081
2023-03-20	9.230	9.280	9.060	9.100	8.540	12,076,879
2023-03-17	9.320	9.410	9.230	9.290	8.719	11,678,071
2023-03-16	9.520	9.540	9.300	9.310	8.738	13,127,703
2023-03-15	9.530	9.680	9.530	9.600	9.010	13,883,886
2023-03-14	9.500	9.530	9.360	9.520	8.935	13,221,267
2023-03-13	9.260	9.620	9.250	9.530	8.944	18,660,091
2023-03-10	9.330	9.370	9.180	9.270	8.700	9,972,523
2023-03-09	9.320	9.430	9.300	9.380	8.803	10,176,926
2023-03-08	9.180	9.350	9.160	9.350	8.775	10,352,197
2023-03-07	9.500	9.590	9.190	9.200	8.634	19,783,826
2023-03-06	9.740	9.740	9.500	9.500	8.916	17,716,882
2023-03-03	9.670	9.770	9.610	9.720	9.122	14,554,170
2023-03-02	9.770	9.810	9.600	9.650	9.057	19,004,643
2023-03-01	9.850	9.870	9.700	9.800	9.197	24,279,168
2023-02-28	9.680	9.960	9.520	9.950	9.338	32,589,020
2023-02-27	9.580	9.850	9.560	9.660	9.066	21,553,825
2023-02-24	9.810	9.870	9.610	9.660	9.066	22,322,604
2023-02-23	10.070	10.240	9.740	9.780	9.179	53,577,270
2023-02-22	10.350	10.930	10.170	10.250	9.620	64,990,094
2023-02-21	10.260	10.560	10.060	10.400	9.761	50,084,689
2023-02-20	10.500	10.650	9.970	10.300	9.667	61,449,330
2023-02-17	9.020	10.390	9.020	10.360	9.723	92,742,416
2023-02-16	9.340	9.410	8.940	9.040	8.484	30,264,551
2023-02-15	9.260	9.410	9.220	9.330	8.756	21,856,326
2023-02-14	9.240	9.380	9.180	9.300	8.728	21,585,129
2023-02-13	9.060	9.330	9.020	9.270	8.700	30,472,927
2023-02-10	9.050	9.130	9.010	9.060	8.503	13,693,304
2023-02-09	8.990	9.080	8.890	9.080	8.522	16,510,912
2023-02-08	9.110	9.150	9.020	9.030	8.475	14,846,668
2023-02-07	9.090	9.150	9.060	9.130	8.569	15,210,208

← NewerPage 15 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.