Xinjiang Yilite Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.030	16.040	15.800	15.830	15.830	2,754,300
2025-01-21	16.310	16.380	15.990	16.070	16.070	3,473,400
2025-01-20	16.300	16.420	16.230	16.250	16.250	3,451,700
2025-01-17	16.000	16.330	16.000	16.230	16.230	3,670,523
2025-01-16	16.160	16.350	15.970	16.100	16.100	3,744,953
2025-01-15	16.030	16.250	15.930	16.110	16.110	3,612,900
2025-01-14	15.650	16.050	15.650	16.040	16.040	4,570,700
2025-01-13	15.380	15.660	15.300	15.650	15.650	2,435,100
2025-01-10	15.870	15.950	15.470	15.470	15.470	3,058,100
2025-01-09	15.800	16.040	15.770	15.860	15.860	2,737,500
2025-01-08	16.000	16.060	15.610	15.860	15.860	3,610,200
2025-01-07	15.880	16.040	15.760	16.010	16.010	3,298,614
2025-01-06	16.000	16.120	15.400	15.880	15.880	5,631,530
2025-01-03	16.830	16.950	16.310	16.380	16.380	5,195,310
2025-01-02	17.250	17.300	16.630	16.810	16.810	6,988,510
2024-12-31	17.480	17.770	17.230	17.250	17.250	6,163,518
2024-12-30	17.460	17.550	17.380	17.450	17.450	3,009,981
2024-12-27	17.350	17.670	17.280	17.510	17.510	4,049,041
2024-12-26	17.340	17.450	17.310	17.380	17.380	2,993,119
2024-12-25	17.500	17.500	17.260	17.340	17.340	4,026,700
2024-12-24	17.340	17.510	17.310	17.500	17.500	4,011,658
2024-12-23	17.810	17.860	17.330	17.340	17.340	6,361,343
2024-12-20	17.600	17.960	17.540	17.820	17.820	5,347,818
2024-12-19	17.620	17.790	17.410	17.750	17.750	6,591,654
2024-12-18	17.970	18.100	17.760	17.790	17.790	6,506,289
2024-12-17	18.200	18.360	17.940	17.970	17.970	7,597,410
2024-12-16	18.500	18.600	18.110	18.260	18.260	8,216,989
2024-12-13	19.010	19.010	18.510	18.530	18.530	14,898,889
2024-12-12	18.470	19.230	18.420	19.200	19.200	22,128,791
2024-12-11	18.140	18.790	18.120	18.590	18.590	14,830,343
2024-12-10	18.470	18.890	18.200	18.290	18.290	18,686,084
2024-12-09	17.960	18.160	17.790	17.930	17.930	5,345,800
2024-12-06	17.710	18.070	17.680	17.950	17.950	4,819,657
2024-12-05	17.680	17.840	17.650	17.750	17.750	3,561,000
2024-12-04	18.170	18.170	17.720	17.790	17.790	5,176,900
2024-12-03	18.130	18.180	17.830	18.170	18.170	6,470,500
2024-12-02	17.830	18.180	17.740	18.110	18.110	7,052,478
2024-11-29	17.610	18.020	17.580	17.860	17.860	7,071,728
2024-11-28	17.680	17.810	17.550	17.590	17.590	4,119,100
2024-11-27	17.460	17.840	17.170	17.710	17.710	5,415,050
2024-11-26	17.530	17.860	17.400	17.510	17.510	4,724,600
2024-11-25	17.100	17.950	17.100	17.590	17.590	9,457,332
2024-11-22	17.990	18.060	17.140	17.140	17.140	8,410,738
2024-11-21	18.130	18.190	17.880	18.030	18.030	6,082,474
2024-11-20	17.830	18.250	17.640	18.240	18.240	8,523,142
2024-11-19	17.860	17.980	17.300	17.830	17.830	7,539,601
2024-11-18	17.790	18.120	17.680	17.790	17.790	6,679,310
2024-11-15	18.190	18.380	17.850	17.890	17.890	7,632,440
2024-11-14	18.590	18.730	18.260	18.260	18.260	7,907,161
2024-11-13	18.670	18.810	18.460	18.590	18.590	8,346,536
2024-11-12	18.880	19.090	18.550	18.740	18.740	14,553,563
2024-11-11	18.600	18.850	18.310	18.840	18.840	15,046,730
2024-11-08	19.470	19.470	18.540	18.690	18.690	28,612,771
2024-11-07	17.410	19.280	17.400	19.280	19.280	35,724,666
2024-11-06	17.560	17.760	17.300	17.530	17.530	11,580,727
2024-11-05	17.260	17.580	17.060	17.570	17.570	11,786,192
2024-11-04	16.890	17.400	16.850	17.260	17.260	9,305,972
2024-11-01	16.750	17.250	16.700	16.890	16.890	9,012,619
2024-10-31	16.810	16.960	16.710	16.840	16.840	6,022,410
2024-10-30	17.000	17.040	16.620	16.800	16.800	6,771,664

← NewerPage 8 of 21 · 1,218 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.