Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.420	21.820	20.400	21.340	21.010	10,298,652
2022-11-03	20.200	20.580	20.160	20.420	20.104	3,901,787
2022-11-02	19.910	20.960	19.730	20.560	20.242	11,140,496
2022-11-01	18.860	20.040	18.820	20.020	19.710	10,212,547
2022-10-31	19.010	19.220	18.650	18.870	18.578	4,894,857
2022-10-28	19.500	19.500	18.650	19.080	18.785	9,649,652
2022-10-27	21.080	21.190	19.980	19.980	19.671	8,249,992
2022-10-26	20.860	21.360	20.860	20.980	20.655	3,634,122
2022-10-25	20.480	20.900	20.340	20.770	20.449	3,943,864
2022-10-24	21.810	21.850	20.660	20.740	20.419	6,215,680
2022-10-21	21.880	22.080	21.720	21.780	21.443	5,105,046
2022-10-20	21.130	22.000	21.070	22.000	21.660	8,777,641
2022-10-19	21.010	21.500	20.750	21.290	20.961	7,828,315
2022-10-18	21.510	21.680	21.170	21.180	20.852	6,219,129
2022-10-17	21.110	21.480	21.100	21.450	21.118	4,763,185
2022-10-14	21.000	21.500	21.000	21.310	20.980	7,468,491
2022-10-13	20.750	21.080	20.550	20.870	20.547	6,633,844
2022-10-12	20.860	20.940	19.970	20.880	20.557	8,229,277
2022-10-11	21.190	21.340	20.500	20.890	20.567	6,361,013
2022-10-10	22.840	22.840	21.300	21.360	21.029	6,841,503
2022-09-30	23.160	23.560	22.700	22.860	22.506	5,612,653
2022-09-29	23.800	24.120	23.090	23.400	23.038	7,961,246
2022-09-28	24.090	24.470	23.540	23.610	23.245	7,056,494
2022-09-27	23.270	24.250	23.180	24.250	23.875	7,180,711
2022-09-26	23.610	23.990	23.110	23.200	22.841	4,798,874
2022-09-23	23.750	24.150	23.600	23.790	23.422	3,942,721
2022-09-22	24.330	24.400	23.800	23.820	23.451	5,666,791
2022-09-21	24.660	24.750	24.300	24.390	24.013	5,303,886
2022-09-20	24.130	24.780	23.930	24.730	24.347	9,305,679
2022-09-19	23.380	24.200	23.050	23.900	23.530	6,517,907
2022-09-16	24.480	24.510	23.500	23.500	23.136	6,674,259
2022-09-15	24.370	24.620	24.130	24.490	24.111	5,708,034
2022-09-14	24.110	24.540	24.100	24.360	23.983	4,597,019
2022-09-13	24.950	25.010	24.500	24.520	24.141	6,370,088
2022-09-09	24.150	24.490	23.930	24.470	24.091	6,194,717
2022-09-08	24.290	24.570	24.160	24.160	23.786	7,207,365
2022-09-07	23.930	24.310	23.890	24.300	23.924	6,692,075
2022-09-06	23.950	24.100	23.680	24.100	23.727	7,525,040
2022-09-05	24.240	24.440	23.500	23.770	23.402	10,883,068
2022-09-02	24.300	24.530	24.150	24.530	24.150	4,540,227
2022-09-01	24.600	24.610	24.200	24.300	23.924	6,035,198
2022-08-31	24.650	24.990	24.470	24.600	24.219	10,400,946
2022-08-30	24.510	24.800	24.510	24.650	24.269	9,081,826
2022-08-29	25.380	25.680	24.400	24.650	24.269	14,092,559
2022-08-26	26.300	26.690	25.720	25.930	25.529	16,360,155
2022-08-25	26.690	27.380	26.260	27.260	26.838	8,393,095
2022-08-24	27.040	27.200	26.560	26.590	26.179	6,755,358
2022-08-23	27.280	27.530	27.110	27.230	26.809	4,880,423
2022-08-22	27.060	27.380	26.800	27.290	26.868	4,574,463
2022-08-19	27.440	27.550	27.190	27.230	26.809	5,377,202
2022-08-18	27.920	27.970	27.300	27.310	26.887	7,800,242
2022-08-17	28.030	28.240	27.550	28.150	27.714	6,622,579
2022-08-16	28.210	28.460	27.940	28.080	27.645	6,379,507
2022-08-15	28.110	28.700	28.060	28.400	27.960	8,596,118
2022-08-12	27.990	28.350	27.760	28.250	27.813	8,424,218
2022-08-11	28.000	28.220	27.500	28.060	27.626	7,881,325
2022-08-10	28.110	28.490	27.700	27.860	27.429	6,980,187
2022-08-09	27.820	28.580	27.600	28.320	27.882	8,694,799
2022-08-08	28.300	28.560	28.070	28.220	27.380	9,868,122
2022-08-05	27.890	28.700	27.700	28.700	27.845	10,517,223

← NewerPage 17 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.