Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.240	19.310	18.670	19.250	19.250	2,931,530
2024-01-23	19.160	19.200	18.720	19.160	19.160	3,085,359
2024-01-22	20.100	20.110	19.050	19.210	19.210	3,323,858
2024-01-19	20.090	20.330	19.900	20.170	20.170	2,369,800
2024-01-18	19.960	20.190	19.570	20.170	20.170	3,810,079
2024-01-17	20.530	20.560	19.930	19.960	19.960	3,125,032
2024-01-16	20.590	20.750	20.340	20.680	20.680	2,457,109
2024-01-15	20.670	20.750	20.450	20.520	20.520	2,016,964
2024-01-12	20.970	21.010	20.700	20.700	20.700	2,759,642
2024-01-11	20.850	21.040	20.660	21.010	21.010	2,463,196
2024-01-10	20.790	21.050	20.420	20.900	20.900	2,541,647
2024-01-09	20.670	20.910	20.600	20.740	20.740	1,961,418
2024-01-08	21.020	21.090	20.580	20.620	20.620	2,519,938
2024-01-05	21.070	21.290	20.910	20.990	20.990	2,519,972
2024-01-04	21.510	21.510	21.050	21.180	21.180	3,277,486
2024-01-03	21.490	21.620	21.390	21.480	21.480	2,710,397
2024-01-02	21.730	21.730	21.380	21.480	21.480	3,654,008
2023-12-29	21.600	21.800	21.520	21.750	21.750	5,499,566
2023-12-28	21.130	21.900	21.020	21.710	21.710	8,247,724
2023-12-27	21.350	21.400	20.930	21.160	21.160	4,474,398
2023-12-26	21.390	21.550	21.220	21.350	21.350	4,270,032
2023-12-25	21.000	21.750	20.830	21.490	21.490	7,682,870
2023-12-22	20.900	20.980	20.700	20.820	20.820	3,341,712
2023-12-21	20.280	21.080	20.180	21.050	21.050	6,806,947
2023-12-20	20.600	20.750	20.360	20.380	20.380	2,403,600
2023-12-19	20.490	20.800	20.370	20.660	20.660	2,555,840
2023-12-18	20.580	20.660	20.380	20.420	20.420	2,938,901
2023-12-15	20.620	20.890	20.580	20.730	20.730	3,624,773
2023-12-14	20.980	21.060	20.560	20.610	20.610	4,675,645
2023-12-13	21.200	21.290	20.850	20.850	20.850	4,316,782
2023-12-12	21.140	21.330	21.090	21.240	21.240	3,852,490
2023-12-11	21.380	21.500	20.900	21.290	21.290	7,346,713
2023-12-08	21.210	21.790	21.210	21.530	21.530	5,140,357
2023-12-07	21.260	21.350	21.060	21.320	21.320	3,142,731
2023-12-06	21.050	21.410	21.030	21.170	21.170	4,354,493
2023-12-05	21.450	21.480	21.100	21.100	21.100	3,534,040
2023-12-04	21.810	21.830	21.470	21.530	21.530	4,199,093
2023-12-01	21.910	22.030	21.630	21.880	21.880	4,018,300
2023-11-30	21.900	22.090	21.820	21.980	21.980	2,736,912
2023-11-29	21.890	22.050	21.670	21.970	21.970	3,475,203
2023-11-28	21.890	22.080	21.870	21.990	21.990	3,107,074
2023-11-27	22.210	22.230	21.730	21.970	21.970	5,150,701
2023-11-24	22.230	22.390	22.110	22.260	22.260	4,184,152
2023-11-23	22.100	22.250	22.000	22.230	22.230	3,573,664
2023-11-22	22.270	22.400	22.170	22.170	22.170	4,171,898
2023-11-21	22.430	22.540	22.340	22.410	22.410	7,481,501
2023-11-20	22.230	22.440	22.100	22.360	22.360	4,548,134
2023-11-17	22.110	22.250	22.090	22.250	22.250	2,908,971
2023-11-16	22.250	22.370	22.190	22.200	22.200	2,819,073
2023-11-15	22.470	22.500	22.280	22.370	22.370	5,187,668
2023-11-14	22.120	22.320	22.070	22.270	22.270	4,764,309
2023-11-13	22.160	22.200	21.900	22.140	22.140	4,306,896
2023-11-10	22.150	22.180	21.900	22.100	22.100	4,750,807
2023-11-09	22.190	22.390	22.000	22.240	22.240	3,981,798
2023-11-08	22.290	22.430	22.170	22.320	22.320	6,043,577
2023-11-07	22.290	22.480	22.160	22.370	22.370	6,594,566
2023-11-06	22.280	22.480	22.060	22.420	22.420	7,935,166
2023-11-03	21.750	22.410	21.730	22.180	22.180	9,589,157
2023-11-02	22.680	23.070	21.940	21.940	21.940	21,572,041
2023-11-01	24.730	24.740	23.160	23.380	23.380	33,921,238

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	0.4100 CNY
2022-08-09	0.4100 CNY
2021-07-15	0.4050 CNY
2020-07-02	0.4380 CNY
2019-07-03	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.