Yili Chuanning Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.050	12.150	12.000	12.130	11.666	10,471,500
2025-01-21	12.180	12.250	12.000	12.140	11.676	14,334,392
2025-01-20	12.000	12.340	11.990	12.120	11.657	26,222,768
2025-01-17	11.640	11.880	11.560	11.780	11.330	11,253,290
2025-01-16	11.750	11.790	11.590	11.680	11.234	12,560,200
2025-01-15	11.760	11.800	11.600	11.670	11.224	11,340,396
2025-01-14	11.270	11.780	11.260	11.760	11.310	18,844,000
2025-01-13	11.180	11.290	11.120	11.270	10.839	10,054,800
2025-01-10	11.400	11.500	11.200	11.200	10.772	13,671,350
2025-01-09	11.440	11.620	11.400	11.460	11.022	15,238,001
2025-01-08	11.700	11.870	11.270	11.540	11.099	19,278,200
2025-01-07	11.780	11.830	11.470	11.790	11.339	20,899,100
2025-01-06	11.750	12.000	11.700	11.890	11.436	23,735,277
2025-01-03	11.700	11.940	11.580	11.600	11.157	18,545,695
2025-01-02	11.830	12.010	11.500	11.640	11.195	17,086,774
2024-12-31	12.230	12.250	11.850	11.860	11.407	14,889,400
2024-12-30	12.300	12.330	12.180	12.210	11.743	12,225,918
2024-12-27	12.220	12.470	12.150	12.350	11.878	14,462,540
2024-12-26	12.180	12.330	12.170	12.260	11.791	12,708,515
2024-12-25	12.500	12.580	12.190	12.260	11.791	14,483,800
2024-12-24	12.400	12.460	12.300	12.420	11.945	12,786,172
2024-12-23	12.710	12.740	12.340	12.340	11.868	18,579,273
2024-12-20	12.520	12.760	12.480	12.710	12.224	17,477,100
2024-12-19	12.380	12.550	12.280	12.530	12.051	16,180,133
2024-12-18	12.520	12.630	12.400	12.480	12.003	15,854,005
2024-12-17	12.700	12.720	12.480	12.520	12.041	17,840,753
2024-12-16	12.810	12.970	12.600	12.640	12.157	28,040,975
2024-12-13	13.500	13.500	12.830	12.910	12.417	56,075,770
2024-12-12	13.590	13.620	13.360	13.500	12.984	30,214,799
2024-12-11	13.280	13.650	13.240	13.610	13.090	30,376,073
2024-12-10	13.620	13.690	13.300	13.320	12.811	31,369,892
2024-12-09	13.480	13.530	13.150	13.260	12.753	22,884,010
2024-12-06	13.100	13.400	12.960	13.300	12.792	24,442,210
2024-12-05	13.060	13.250	13.010	13.170	12.667	18,651,282
2024-12-04	13.300	13.360	12.970	13.090	12.590	23,259,680
2024-12-03	13.510	13.530	13.240	13.360	12.849	23,603,480
2024-12-02	13.310	13.610	13.240	13.460	12.945	29,054,482
2024-11-29	12.960	13.330	12.870	13.210	12.705	28,275,778
2024-11-28	13.140	13.150	12.940	12.980	12.484	19,892,617
2024-11-27	12.850	13.170	12.510	13.150	12.647	28,600,866
2024-11-26	12.910	13.200	12.880	12.920	12.426	20,328,756
2024-11-25	12.800	13.070	12.720	13.000	12.503	22,873,054
2024-11-22	13.450	13.520	12.770	12.800	12.311	36,533,379
2024-11-21	13.610	13.700	13.370	13.510	12.994	26,650,692
2024-11-20	13.470	13.780	13.360	13.670	13.147	33,306,466
2024-11-19	13.310	13.550	13.110	13.540	13.022	30,233,038
2024-11-18	13.670	13.770	13.150	13.260	12.753	32,506,600
2024-11-15	14.100	14.260	13.660	13.670	13.147	36,347,227
2024-11-14	14.530	14.690	14.100	14.140	13.600	42,738,837
2024-11-13	15.070	15.200	14.350	14.700	14.138	77,774,705
2024-11-12	15.990	16.580	15.180	15.380	14.792	105,297,055
2024-11-11	14.990	15.700	14.920	15.550	14.956	67,580,923
2024-11-08	15.490	15.640	14.980	15.060	14.484	65,789,299
2024-11-07	15.090	15.440	14.910	15.270	14.686	69,072,040
2024-11-06	15.100	16.380	14.890	15.440	14.850	96,781,075
2024-11-05	14.930	15.320	14.750	15.160	14.581	82,265,497
2024-11-04	14.390	15.330	14.340	15.100	14.523	89,256,943
2024-11-01	13.800	15.020	13.400	14.480	13.927	101,528,935
2024-10-31	13.830	14.450	13.800	13.930	13.398	76,317,879
2024-10-30	13.500	13.990	13.440	13.860	13.330	55,147,134

← NewerPage 8 of 16 · 923 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.