Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.070	27.280	25.980	26.620	26.208	28,273,349
2023-04-28	25.300	25.720	24.900	25.720	25.322	16,839,840
2023-04-27	23.340	23.880	23.030	23.380	23.018	6,872,531
2023-04-26	23.460	23.460	23.130	23.300	22.939	4,105,706
2023-04-25	23.350	23.640	22.970	23.390	23.028	5,499,408
2023-04-24	23.650	23.740	23.130	23.250	22.890	6,344,197
2023-04-21	23.930	24.120	23.610	23.650	23.284	5,342,600
2023-04-20	24.400	24.450	23.870	23.930	23.560	6,970,800
2023-04-19	24.800	25.000	24.180	24.410	24.032	7,007,158
2023-04-18	24.700	24.980	24.540	24.790	24.406	4,818,133
2023-04-17	24.560	25.080	24.560	24.780	24.397	6,341,190
2023-04-14	25.130	25.150	24.420	24.520	24.141	7,568,604
2023-04-13	25.100	25.370	24.930	25.130	24.741	6,705,300
2023-04-12	25.550	25.650	24.980	25.050	24.662	7,565,099
2023-04-11	26.000	26.000	25.370	25.460	25.066	6,458,631
2023-04-10	26.490	26.490	25.500	26.040	25.637	9,953,034
2023-04-07	26.700	27.070	26.380	26.490	26.080	4,607,899
2023-04-06	27.110	27.320	26.600	26.690	26.277	4,800,181
2023-04-04	27.610	27.880	26.600	27.200	26.779	8,503,770
2023-04-03	27.100	27.850	26.950	27.750	27.321	7,661,016
2023-03-31	27.570	27.780	27.020	27.180	26.759	6,500,369
2023-03-30	27.060	27.590	26.850	27.520	27.094	6,028,164
2023-03-29	27.360	27.440	26.780	27.220	26.799	6,502,962
2023-03-28	26.200	27.650	25.870	27.350	26.927	10,651,175
2023-03-27	26.690	26.740	25.840	26.100	25.696	5,748,787
2023-03-24	26.700	27.140	26.540	26.680	26.267	5,340,221
2023-03-23	26.480	27.050	26.300	26.700	26.287	6,967,133
2023-03-22	26.650	27.050	26.380	26.480	26.070	6,640,577
2023-03-21	26.150	26.740	25.860	26.480	26.070	7,910,886
2023-03-20	26.650	26.830	25.650	25.920	25.519	14,054,437
2023-03-17	27.240	27.350	26.700	26.730	26.316	4,560,407
2023-03-16	27.030	27.550	26.910	27.110	26.690	3,296,429
2023-03-15	27.770	27.780	26.970	27.240	26.818	4,248,221
2023-03-14	27.660	27.790	26.950	27.470	27.045	4,862,882
2023-03-13	27.410	28.000	27.390	27.700	27.271	3,269,267
2023-03-10	27.960	28.090	27.390	27.410	26.986	3,615,249
2023-03-09	28.250	28.390	27.700	28.000	27.567	3,909,391
2023-03-08	28.000	28.540	28.000	28.190	27.754	3,914,205
2023-03-07	28.750	28.780	28.120	28.180	27.744	4,338,420
2023-03-06	28.280	29.030	28.140	28.800	28.354	6,412,921
2023-03-03	29.610	29.950	28.420	28.690	28.246	9,028,526
2023-03-02	29.040	29.630	28.860	29.510	29.053	7,266,149
2023-03-01	28.990	29.370	28.520	29.180	28.728	6,569,345
2023-02-28	29.020	29.420	28.580	28.850	28.404	7,059,480
2023-02-27	29.300	29.430	28.680	29.020	28.571	7,169,220
2023-02-24	29.450	29.780	28.970	29.420	28.965	5,397,421
2023-02-23	30.100	30.320	29.010	29.540	29.083	10,060,707
2023-02-22	29.600	30.800	29.410	30.130	29.664	9,330,726
2023-02-21	30.400	30.440	29.330	29.670	29.211	9,173,537
2023-02-20	29.160	30.840	29.050	30.440	29.969	10,865,391
2023-02-17	29.400	30.140	29.230	29.230	28.778	9,090,909
2023-02-16	29.240	30.370	29.100	29.640	29.181	13,459,236
2023-02-15	29.070	29.700	28.750	29.280	28.827	10,984,631
2023-02-14	29.080	29.190	28.190	28.710	28.266	11,271,726
2023-02-13	29.280	30.500	28.600	28.930	28.482	23,953,660
2023-02-10	28.720	30.050	28.510	29.480	29.024	15,030,300
2023-02-09	27.000	29.430	26.890	28.500	28.059	20,513,202
2023-02-08	27.330	27.390	26.820	26.850	26.434	5,288,707
2023-02-07	27.400	27.860	27.140	27.160	26.740	9,394,277
2023-02-06	26.770	27.470	26.310	27.160	26.740	7,815,875

← NewerPage 15 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.