Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.770	27.470	26.310	27.160	26.740	7,815,875
2023-02-03	27.010	27.400	26.480	27.180	26.759	7,694,028
2023-02-02	26.130	27.580	25.910	27.320	26.897	16,994,527
2023-02-01	25.750	26.430	25.500	26.080	25.676	9,252,977
2023-01-31	25.100	25.880	24.900	25.840	25.440	10,607,119
2023-01-30	25.200	25.520	25.000	25.300	24.908	7,916,786
2023-01-20	25.010	25.250	24.730	24.920	24.534	6,188,904
2023-01-19	25.160	25.170	24.650	24.910	24.525	6,739,410
2023-01-18	26.190	26.330	25.130	25.280	24.889	10,107,433
2023-01-17	26.430	26.520	25.770	25.990	25.588	8,457,015
2023-01-16	25.940	26.950	25.610	26.370	25.962	18,941,931
2023-01-13	25.000	25.980	24.800	25.780	25.381	14,745,803
2023-01-12	25.000	25.320	24.840	24.890	24.505	7,765,467
2023-01-11	25.990	26.050	25.010	25.140	24.751	11,543,203
2023-01-10	26.390	26.570	25.680	25.960	25.558	19,206,892
2023-01-09	24.000	26.350	23.850	26.350	25.942	28,234,020
2023-01-06	24.450	24.460	23.850	23.950	23.579	7,557,477
2023-01-05	23.860	24.670	23.860	24.520	24.141	8,816,340
2023-01-04	23.980	24.230	23.720	23.800	23.432	6,429,189
2023-01-03	24.520	25.170	24.000	24.140	23.766	7,346,015
2022-12-30	24.410	24.600	23.910	24.540	24.160	6,570,353
2022-12-29	24.350	24.470	23.750	24.130	23.757	5,119,496
2022-12-28	24.920	24.920	24.270	24.350	23.973	6,329,935
2022-12-27	25.000	25.270	24.800	25.050	24.662	5,238,099
2022-12-26	25.010	25.580	24.660	24.860	24.475	7,327,531
2022-12-23	24.530	25.550	24.480	25.210	24.820	9,418,730
2022-12-22	24.490	25.390	24.320	24.780	24.397	9,110,417
2022-12-21	24.200	24.520	24.200	24.370	23.993	4,636,249
2022-12-20	24.870	24.990	24.000	24.150	23.776	6,945,731
2022-12-19	24.980	25.190	24.590	24.950	24.564	6,821,082
2022-12-16	24.790	25.190	24.760	25.000	24.613	6,177,434
2022-12-15	26.000	26.100	24.890	24.950	24.564	10,850,164
2022-12-14	25.230	26.120	25.000	25.830	25.430	11,466,223
2022-12-13	25.170	25.580	24.960	25.220	24.830	7,640,569
2022-12-12	25.500	25.580	24.860	25.180	24.790	10,429,855
2022-12-09	24.850	25.490	24.520	25.340	24.948	12,011,132
2022-12-08	24.510	24.990	24.410	24.800	24.416	8,110,487
2022-12-07	24.530	24.990	24.330	24.560	24.180	7,922,914
2022-12-06	23.990	25.400	23.880	24.730	24.347	18,795,702
2022-12-05	23.900	24.680	23.830	24.250	23.875	13,952,127
2022-12-02	23.960	24.170	23.240	23.600	23.235	7,592,950
2022-12-01	24.300	24.850	23.630	23.820	23.451	11,103,935
2022-11-30	23.520	23.830	23.100	23.300	22.939	7,105,878
2022-11-29	23.250	24.010	22.980	23.760	23.392	13,546,793
2022-11-28	21.880	23.670	21.610	23.220	22.861	14,674,761
2022-11-25	22.010	22.280	21.870	22.100	21.758	4,090,200
2022-11-24	22.230	22.500	21.850	21.990	21.650	3,960,570
2022-11-23	22.130	22.450	22.130	22.270	21.925	3,393,684
2022-11-22	22.430	22.760	22.180	22.340	21.994	4,204,340
2022-11-21	22.680	22.790	22.000	22.420	22.073	5,505,110
2022-11-18	22.780	23.170	22.600	22.810	22.457	5,930,269
2022-11-17	23.200	23.600	22.700	23.010	22.654	7,749,715
2022-11-16	23.190	24.000	23.000	23.200	22.841	12,471,458
2022-11-15	22.210	23.200	22.150	23.010	22.654	10,131,055
2022-11-14	23.450	23.450	22.030	22.270	21.925	18,677,062
2022-11-11	23.030	23.570	22.400	23.450	23.087	28,760,164
2022-11-10	20.930	21.550	20.770	21.430	21.098	8,173,911
2022-11-09	21.240	21.330	20.900	20.950	20.626	4,407,102
2022-11-08	21.430	21.540	21.060	21.180	20.852	4,623,798
2022-11-07	21.300	21.560	21.050	21.430	21.098	5,948,508

← NewerPage 16 of 21 · 1,219 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.