Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	22.450	22.650	22.350	22.490	22.490	5,664,688
2023-10-30	22.250	22.700	22.250	22.480	22.480	9,450,577
2023-10-27	21.480	22.000	21.300	21.990	21.990	6,552,036
2023-10-26	21.010	21.450	20.910	21.430	21.430	4,701,181
2023-10-25	21.290	21.580	21.100	21.180	21.180	7,279,793
2023-10-24	20.930	21.060	20.540	20.810	20.810	5,366,453
2023-10-23	20.850	21.180	20.680	20.910	20.910	3,647,679
2023-10-20	20.910	21.150	20.770	20.850	20.850	4,115,852
2023-10-19	21.570	21.590	20.990	21.040	21.040	5,039,065
2023-10-18	21.950	21.980	21.590	21.600	21.600	3,850,516
2023-10-17	22.080	22.130	21.810	21.980	21.980	3,420,081
2023-10-16	22.460	22.460	21.900	22.050	22.050	4,392,351
2023-10-13	22.840	22.840	22.360	22.430	22.430	4,967,663
2023-10-12	22.920	23.080	22.770	22.970	22.970	3,832,076
2023-10-11	22.970	23.000	22.690	22.760	22.760	4,801,182
2023-10-10	23.130	23.330	22.840	22.900	22.900	5,172,494
2023-10-09	23.060	23.150	22.730	23.130	23.130	4,688,628
2023-09-28	23.070	23.130	22.890	23.060	23.060	3,802,848
2023-09-27	22.900	23.170	22.860	22.950	22.950	4,202,940
2023-09-26	23.050	23.130	22.900	22.920	22.920	3,786,410
2023-09-25	23.440	23.530	22.900	23.070	23.070	6,016,298
2023-09-22	23.090	23.590	23.060	23.560	23.560	5,560,931
2023-09-21	23.790	23.900	23.150	23.190	23.190	5,273,829
2023-09-20	23.790	24.050	23.790	23.810	23.810	2,787,512
2023-09-19	24.080	24.100	23.730	23.910	23.910	3,562,022
2023-09-18	24.010	24.280	23.810	24.120	24.120	3,813,762
2023-09-15	24.180	24.360	24.020	24.170	24.170	3,880,922
2023-09-14	24.230	24.400	23.950	24.100	24.100	3,198,891
2023-09-13	24.400	24.850	24.180	24.340	24.340	5,346,600
2023-09-12	24.410	24.660	24.330	24.410	24.410	3,734,116
2023-09-11	24.020	24.620	23.930	24.570	24.570	6,568,277
2023-09-08	24.540	24.600	23.970	24.020	24.020	6,278,279
2023-09-07	25.060	25.250	24.540	24.540	24.540	6,101,187
2023-09-06	24.880	25.180	24.750	25.070	25.070	6,055,173
2023-09-05	25.320	25.490	24.820	24.940	24.940	10,113,000
2023-09-04	24.460	25.780	24.440	25.490	25.490	18,646,895
2023-09-01	23.660	24.830	23.560	24.390	24.390	13,516,130
2023-08-31	23.600	23.680	23.330	23.550	23.550	5,600,730
2023-08-30	23.500	24.030	23.420	23.730	23.730	6,095,874
2023-08-29	23.110	23.750	22.980	23.520	23.520	8,460,969
2023-08-28	24.260	24.450	23.060	23.110	23.110	11,412,882
2023-08-25	23.850	23.880	22.510	23.110	23.110	16,884,866
2023-08-24	23.800	24.920	23.800	24.660	24.660	7,592,033
2023-08-23	24.250	24.420	23.800	23.800	23.800	5,652,900
2023-08-22	24.400	24.680	23.900	24.300	24.300	5,181,353
2023-08-21	24.760	24.950	24.300	24.450	24.450	4,702,462
2023-08-18	25.190	25.330	24.770	24.790	24.790	5,434,906
2023-08-17	24.330	25.360	24.130	25.280	25.280	8,216,192
2023-08-16	24.500	24.700	24.400	24.450	24.450	4,027,500
2023-08-15	24.470	24.680	24.330	24.590	24.590	5,164,986
2023-08-14	24.500	24.510	23.900	24.440	24.440	7,485,545
2023-08-11	25.230	25.300	24.680	24.710	24.710	4,895,891
2023-08-10	25.200	25.340	24.900	25.230	25.230	5,277,121
2023-08-09	25.350	25.450	25.210	25.280	25.280	3,456,800
2023-08-08	25.410	25.600	25.300	25.480	25.480	5,439,510
2023-08-07	25.980	25.980	25.340	25.420	25.420	7,428,688
2023-08-04	26.340	26.480	25.940	25.980	25.980	5,377,206
2023-08-03	25.870	26.300	25.770	26.180	26.180	5,873,572
2023-08-02	26.100	26.300	25.620	25.880	25.880	6,398,112
2023-08-01	26.770	27.000	26.330	26.490	26.080	7,981,141

← NewerPage 13 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.