Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	26.600	27.430	26.500	26.760	26.346	12,514,491
2023-07-28	26.050	26.520	25.830	26.500	26.090	8,823,305
2023-07-27	25.700	26.350	25.590	26.080	25.676	10,038,089
2023-07-26	25.950	26.200	25.580	25.700	25.302	6,724,002
2023-07-25	25.730	26.270	25.730	25.920	25.519	10,229,424
2023-07-24	25.500	25.530	25.020	25.370	24.977	4,751,770
2023-07-21	25.010	25.820	24.800	25.560	25.164	8,493,335
2023-07-20	25.030	25.440	24.950	25.020	24.633	5,237,017
2023-07-19	24.950	25.290	24.810	25.000	24.613	4,836,268
2023-07-18	25.060	25.150	24.800	25.010	24.623	4,010,940
2023-07-17	25.030	25.100	24.510	24.960	24.574	6,222,473
2023-07-14	25.850	25.890	24.950	25.030	24.643	13,254,906
2023-07-13	25.610	26.080	25.520	25.900	25.499	9,608,281
2023-07-12	25.570	25.730	25.380	25.650	25.253	4,541,519
2023-07-11	25.800	25.880	25.450	25.590	25.194	4,031,969
2023-07-10	25.680	26.120	25.680	25.770	25.371	4,174,216
2023-07-07	25.710	25.950	25.450	25.680	25.283	3,914,276
2023-07-06	26.080	26.420	25.720	25.800	25.401	6,201,742
2023-07-05	26.980	27.070	25.910	26.310	25.903	8,815,569
2023-07-04	27.180	27.480	26.910	27.090	26.671	6,282,200
2023-07-03	27.100	27.410	26.760	27.330	26.907	7,928,244
2023-06-30	27.200	27.600	27.010	27.170	26.750	5,757,507
2023-06-29	27.990	28.150	26.900	27.260	26.838	8,931,407
2023-06-28	27.630	28.150	27.380	27.930	27.498	8,146,328
2023-06-27	27.770	28.050	27.350	27.820	27.389	5,350,489
2023-06-26	28.090	28.220	27.280	27.470	27.045	5,799,225
2023-06-21	28.110	28.790	28.030	28.030	27.596	6,210,884
2023-06-20	28.600	28.700	28.000	28.290	27.852	6,726,820
2023-06-19	29.010	29.320	28.180	28.360	27.921	8,126,224
2023-06-16	29.490	29.770	29.080	29.230	28.778	10,109,392
2023-06-15	28.330	29.660	28.270	29.490	29.034	14,082,114
2023-06-14	26.990	28.660	26.990	28.450	28.010	11,586,977
2023-06-13	27.340	27.490	26.760	27.050	26.631	5,101,703
2023-06-12	26.890	27.860	26.580	27.350	26.927	5,266,791
2023-06-09	26.900	27.060	26.600	26.900	26.484	3,192,014
2023-06-08	26.870	27.100	26.540	26.900	26.484	4,338,714
2023-06-07	27.140	27.430	26.700	26.860	26.444	4,493,734
2023-06-06	27.600	27.800	26.610	27.100	26.681	9,434,145
2023-06-05	28.720	29.160	27.920	28.000	27.567	7,571,705
2023-06-02	27.730	28.880	27.250	28.800	28.354	10,056,902
2023-06-01	27.280	28.780	27.210	27.930	27.498	8,161,526
2023-05-31	27.380	28.000	26.920	27.400	26.976	7,352,489
2023-05-30	28.000	28.080	27.380	27.630	27.202	4,010,600
2023-05-29	27.930	28.100	27.640	28.080	27.645	5,061,401
2023-05-26	28.020	28.340	27.430	27.860	27.429	4,894,779
2023-05-25	28.550	28.620	27.840	28.000	27.567	6,950,927
2023-05-24	28.640	28.950	28.480	28.600	28.157	6,174,922
2023-05-23	28.980	29.660	28.680	28.730	28.285	9,784,725
2023-05-22	27.980	29.290	27.900	29.000	28.551	13,161,971
2023-05-19	27.490	28.800	27.080	28.410	27.970	11,813,469
2023-05-18	27.600	28.440	27.250	27.370	26.946	9,426,405
2023-05-17	27.410	27.440	27.080	27.350	26.927	4,006,146
2023-05-16	27.570	28.050	27.180	27.380	26.956	5,766,050
2023-05-15	27.820	28.060	27.560	27.980	27.547	5,559,468
2023-05-12	27.780	28.110	27.580	27.840	27.409	7,014,620
2023-05-11	28.290	28.550	27.810	27.900	27.468	6,349,695
2023-05-10	28.540	28.690	27.970	28.300	27.862	8,066,263
2023-05-09	28.000	29.390	27.750	28.580	28.138	17,018,871
2023-05-08	27.460	29.000	27.460	27.890	27.458	18,218,656
2023-05-05	27.000	27.950	26.800	27.420	26.996	16,644,109

← NewerPage 14 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.