Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.880	24.550	23.820	24.130	23.411	14,223,920
2022-05-10	23.210	24.060	22.800	23.990	23.276	11,979,919
2022-05-09	23.000	23.720	22.890	23.430	22.732	9,156,979
2022-05-06	24.010	24.110	22.960	23.190	22.499	18,408,141
2022-05-05	24.690	25.250	24.410	24.700	23.964	16,898,134
2022-04-29	24.490	25.260	24.100	24.600	23.867	18,421,353
2022-04-28	23.900	25.100	23.850	24.180	23.460	21,603,444
2022-04-27	24.500	25.500	23.570	25.190	24.440	22,214,330
2022-04-26	24.500	25.990	23.700	24.990	24.246	25,217,099
2022-04-25	26.690	26.890	24.990	24.990	24.246	23,369,402
2022-04-22	28.800	29.410	27.400	27.770	26.943	22,330,723
2022-04-21	29.580	30.470	28.580	28.780	27.923	22,343,388
2022-04-20	29.600	30.690	28.800	30.240	29.339	27,064,853
2022-04-19	30.000	30.780	29.360	29.660	28.777	18,838,813
2022-04-18	30.000	30.870	29.300	30.000	29.107	26,597,342
2022-04-15	31.150	31.880	30.130	30.340	29.436	42,004,394
2022-04-14	28.310	30.910	28.090	30.910	29.990	42,592,623
2022-04-13	28.000	28.150	27.090	28.100	27.263	16,026,862
2022-04-12	25.880	28.000	25.880	27.930	27.098	14,975,099
2022-04-11	27.100	27.270	25.890	25.900	25.129	9,691,939
2022-04-08	27.660	28.080	26.980	27.530	26.710	9,776,466
2022-04-07	27.020	28.650	27.000	27.810	26.982	12,389,406
2022-04-06	27.900	28.350	27.080	27.430	26.613	10,961,615
2022-04-01	26.980	28.520	26.890	28.190	27.351	17,834,337
2022-03-31	27.530	28.350	27.200	27.200	26.390	13,015,236
2022-03-30	26.690	27.600	26.630	27.250	26.439	8,944,121
2022-03-29	26.370	26.870	26.180	26.350	25.565	6,400,931
2022-03-28	25.790	26.620	25.180	26.190	25.410	8,322,608
2022-03-25	26.890	27.400	26.450	26.460	25.672	6,886,796
2022-03-24	27.750	27.850	27.020	27.100	26.293	11,544,451
2022-03-23	27.000	29.050	26.780	28.100	27.263	16,752,126
2022-03-22	26.980	27.450	26.800	26.930	26.128	8,100,927
2022-03-21	26.210	27.570	25.870	27.130	26.322	14,208,194
2022-03-18	24.700	26.520	24.620	26.280	25.497	12,022,586
2022-03-17	25.000	25.850	24.640	24.910	24.168	10,041,685
2022-03-16	24.830	25.150	22.940	24.540	23.809	16,557,550
2022-03-15	25.810	26.190	24.500	24.500	23.770	14,548,611
2022-03-14	27.330	27.400	26.450	26.650	25.856	12,077,041
2022-03-11	27.950	28.290	26.890	27.900	27.069	16,905,265
2022-03-10	27.580	28.780	27.220	28.350	27.506	26,662,359
2022-03-09	26.590	27.930	25.820	27.090	26.283	23,658,908
2022-03-08	26.900	27.720	26.100	26.600	25.808	21,064,512
2022-03-07	26.300	27.130	25.780	26.110	25.332	12,920,853
2022-03-04	27.000	27.550	26.450	26.550	25.759	10,686,164
2022-03-03	27.500	27.750	26.710	27.120	26.312	14,926,097
2022-03-02	27.090	27.900	26.870	27.500	26.681	16,896,674
2022-03-01	25.890	27.970	25.800	27.710	26.885	35,514,683
2022-02-28	23.740	26.100	23.550	25.760	24.993	29,354,979
2022-02-25	23.590	24.000	23.560	23.740	23.033	4,620,561
2022-02-24	24.300	24.510	23.140	23.450	22.752	10,636,097
2022-02-23	24.330	24.640	23.880	24.510	23.780	7,355,611
2022-02-22	24.350	24.610	24.110	24.440	23.712	5,790,216
2022-02-21	24.620	24.860	24.480	24.650	23.916	5,160,263
2022-02-18	23.880	24.940	23.820	24.560	23.829	7,457,092
2022-02-17	25.190	25.400	24.110	24.190	23.470	10,933,489
2022-02-16	24.030	24.380	23.610	24.070	23.353	8,171,584
2022-02-15	23.690	24.490	23.520	24.010	23.295	8,776,433
2022-02-14	23.300	23.850	23.180	23.750	23.043	9,279,250
2022-02-11	22.900	24.200	22.770	23.440	22.742	13,752,434
2022-02-10	23.150	23.200	22.850	22.960	22.276	6,577,477

← NewerPage 19 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.