Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.250	27.980	26.800	27.950	27.118	8,509,220
2022-08-03	27.270	27.710	26.970	26.990	26.186	6,576,022
2022-08-02	27.780	27.990	27.100	27.200	26.390	8,920,763
2022-08-01	27.980	28.700	27.840	28.300	27.457	8,191,082
2022-07-29	28.800	28.880	27.600	28.000	27.166	10,233,116
2022-07-28	29.100	29.520	28.610	28.670	27.816	9,219,220
2022-07-27	29.270	29.650	28.780	28.930	28.068	7,772,051
2022-07-26	29.180	29.980	29.060	29.180	28.311	10,473,782
2022-07-25	28.290	29.590	27.850	29.270	28.398	14,275,134
2022-07-22	28.700	28.730	27.890	28.120	27.283	7,483,398
2022-07-21	29.050	29.390	28.410	28.460	27.612	10,415,931
2022-07-20	28.500	28.920	28.100	28.820	27.962	11,700,467
2022-07-19	27.430	28.680	27.350	28.640	27.787	15,899,741
2022-07-18	26.900	27.570	26.630	27.500	26.681	10,947,709
2022-07-15	26.620	27.420	26.320	26.880	26.080	13,551,033
2022-07-14	26.300	26.760	26.120	26.580	25.788	7,439,245
2022-07-13	26.540	26.750	26.230	26.290	25.507	8,190,766
2022-07-12	27.000	27.110	26.300	26.330	25.546	9,491,221
2022-07-11	27.450	27.450	26.650	26.880	26.080	8,827,784
2022-07-08	27.460	27.730	27.240	27.550	26.730	9,579,320
2022-07-07	27.660	27.790	26.800	27.280	26.468	9,605,612
2022-07-06	28.230	28.400	27.410	27.630	26.807	10,123,938
2022-07-05	29.450	29.500	28.200	28.470	27.622	13,950,679
2022-07-04	29.580	29.660	28.630	29.380	28.505	16,456,589
2022-07-01	29.940	31.040	29.400	29.930	29.039	13,961,622
2022-06-30	28.820	30.840	28.820	30.100	29.204	24,213,056
2022-06-29	29.090	29.690	28.650	28.730	27.874	14,003,693
2022-06-28	29.800	30.000	28.900	29.090	28.224	16,425,842
2022-06-27	30.060	30.570	29.850	30.050	29.155	14,089,700
2022-06-24	29.860	30.780	29.750	30.070	29.175	14,257,129
2022-06-23	30.090	30.300	29.160	29.920	29.029	14,323,920
2022-06-22	29.010	31.180	28.750	30.080	29.184	22,987,710
2022-06-21	29.490	30.260	28.650	28.930	28.068	14,801,740
2022-06-20	29.300	30.160	29.170	29.800	28.913	23,289,848
2022-06-17	29.780	30.400	28.650	29.700	28.816	34,065,275
2022-06-16	30.120	31.500	30.030	30.780	29.863	15,814,655
2022-06-15	31.110	31.500	30.290	30.310	29.407	21,508,746
2022-06-14	30.030	31.890	29.830	31.610	30.669	24,703,273
2022-06-13	29.580	30.750	29.500	30.510	29.601	16,379,493
2022-06-10	29.790	30.630	29.590	30.200	29.301	21,842,122
2022-06-09	29.290	31.640	28.970	30.150	29.252	36,222,366
2022-06-08	28.460	29.140	27.820	28.790	27.933	18,302,628
2022-06-07	28.500	29.690	28.320	28.480	27.632	19,077,600
2022-06-06	28.100	28.500	27.510	28.270	27.428	17,321,274
2022-06-02	28.300	28.490	27.710	28.200	27.360	16,850,242
2022-06-01	28.300	28.680	28.000	28.360	27.515	20,167,160
2022-05-31	27.890	28.950	27.580	28.630	27.777	45,443,517
2022-05-30	25.200	27.350	25.150	27.350	26.536	31,005,758
2022-05-27	25.000	25.330	24.670	24.860	24.120	12,238,562
2022-05-26	24.250	25.180	23.940	24.800	24.061	14,586,376
2022-05-25	23.890	24.260	23.670	24.190	23.470	8,144,595
2022-05-24	24.900	24.900	23.890	23.910	23.198	13,481,750
2022-05-23	25.260	25.330	24.600	24.980	24.236	20,134,632
2022-05-20	24.130	25.620	24.120	25.370	24.614	19,550,526
2022-05-19	24.120	24.460	23.700	24.270	23.547	10,263,581
2022-05-18	25.010	25.090	24.500	24.540	23.809	8,368,235
2022-05-17	24.660	25.160	24.290	24.940	24.197	10,536,688
2022-05-16	24.880	25.200	24.450	24.800	24.061	10,375,382
2022-05-13	24.340	24.690	24.250	24.640	23.906	9,677,368
2022-05-12	23.930	24.880	23.900	24.340	23.615	13,059,627

← NewerPage 18 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.