Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.210	23.390	22.150	23.250	22.558	11,449,543
2022-02-08	22.210	22.450	21.640	22.380	21.714	7,785,224
2022-02-07	22.690	22.930	22.110	22.160	21.500	9,020,344
2022-01-28	22.900	23.040	22.300	22.430	21.762	5,270,042
2022-01-27	23.640	23.770	22.850	22.850	22.170	5,425,615
2022-01-26	23.270	23.700	22.850	23.340	22.645	5,112,932
2022-01-25	24.000	24.150	23.230	23.240	22.548	7,786,048
2022-01-24	24.400	24.670	24.030	24.190	23.470	5,898,184
2022-01-21	24.410	25.120	24.200	24.680	23.945	7,562,523
2022-01-20	24.410	24.840	24.380	24.570	23.838	7,047,179
2022-01-19	25.100	25.130	24.280	24.520	23.790	8,662,706
2022-01-18	25.000	25.660	24.810	25.260	24.508	10,090,366
2022-01-17	24.680	25.150	24.560	25.070	24.323	6,395,775
2022-01-14	24.980	25.250	24.680	24.680	23.945	6,483,109
2022-01-13	25.880	25.880	24.990	25.020	24.275	7,906,915
2022-01-12	25.620	25.890	25.610	25.880	25.109	5,302,558
2022-01-11	25.640	25.900	25.500	25.620	24.857	6,429,105
2022-01-10	25.380	25.710	24.920	25.620	24.857	7,664,220
2022-01-07	26.790	26.990	25.460	25.500	24.741	16,139,468
2022-01-06	27.230	27.580	26.990	27.020	26.215	8,024,651
2022-01-05	27.210	27.640	26.750	27.300	26.487	9,901,294
2022-01-04	27.200	27.450	26.790	27.390	26.574	8,102,022
2021-12-31	27.700	27.750	26.900	27.120	26.312	13,120,960
2021-12-30	27.400	28.100	27.360	27.760	26.933	10,487,760
2021-12-29	29.290	29.590	27.450	27.580	26.759	21,200,808
2021-12-28	28.320	29.420	28.230	29.330	28.457	19,355,932
2021-12-27	28.120	28.570	27.760	28.570	27.719	10,899,383
2021-12-24	28.980	29.480	28.320	28.400	27.554	21,103,359
2021-12-23	27.910	28.980	27.460	28.980	28.117	22,478,131
2021-12-22	27.950	28.200	27.450	27.830	27.001	11,157,493
2021-12-21	27.700	28.060	27.380	27.980	27.147	10,181,893
2021-12-20	27.890	28.180	27.650	27.690	26.865	12,531,315
2021-12-17	28.390	28.530	27.820	27.870	27.040	17,514,420
2021-12-16	29.070	29.730	28.500	28.630	27.777	20,585,185
2021-12-15	29.800	29.850	28.850	29.240	28.369	26,169,601
2021-12-14	28.500	30.220	28.360	30.000	29.107	35,365,341
2021-12-13	29.060	29.890	28.730	28.900	28.039	30,740,320
2021-12-10	28.540	29.190	28.100	29.030	28.165	28,696,922
2021-12-09	28.520	29.950	28.180	28.670	27.816	44,668,040
2021-12-08	26.610	29.410	26.470	28.790	27.933	41,021,142
2021-12-07	26.150	27.420	26.080	26.960	26.157	23,863,979
2021-12-06	26.000	26.250	25.610	26.140	25.362	11,595,291
2021-12-03	25.510	26.160	25.500	25.980	25.206	13,334,398
2021-12-02	25.540	26.000	25.480	25.570	24.809	7,998,877
2021-12-01	25.580	25.670	25.250	25.490	24.731	6,200,989
2021-11-30	25.640	25.750	25.190	25.290	24.537	7,425,548
2021-11-29	25.020	25.670	25.000	25.640	24.876	8,824,762
2021-11-26	25.930	25.950	25.440	25.510	24.750	8,759,783
2021-11-25	26.700	26.820	25.920	25.960	25.187	14,460,491
2021-11-24	25.860	26.700	25.860	26.610	25.818	20,015,364
2021-11-23	25.490	25.880	25.320	25.780	25.012	10,702,228
2021-11-22	25.320	25.960	25.310	25.520	24.760	10,846,699
2021-11-19	25.150	25.900	25.110	25.370	24.614	10,106,096
2021-11-18	25.080	25.680	24.970	25.340	24.585	10,053,120
2021-11-17	25.110	25.240	24.730	25.220	24.469	9,885,798
2021-11-16	24.620	25.590	24.600	25.370	24.614	16,678,752
2021-11-15	24.500	24.830	24.360	24.570	23.838	4,938,984
2021-11-12	24.850	25.150	24.430	24.560	23.829	6,624,635
2021-11-11	24.310	24.790	24.170	24.770	24.032	6,821,140
2021-11-10	24.830	25.070	24.170	24.400	23.673	7,342,029

← NewerPage 20 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.