Singapore markets close in 2 hours 6 minutes
Straits Times Index
3,307.61 +10.72 (+0.33%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,517.99 +310.86 (+1.71%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,319.90 +1,732.68 (+3.01%) CMC Crypto 200
1,294.73 +17.75 (+1.39%)
Inner Mongolia Yili Industrial Group Co., Ltd. (600887.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 28.89 | 28.99 | 28.10 | 28.61 | 28.61 | 117,329,211 |
| 29 Apr 2024 | 27.80 | 28.48 | 27.74 | 28.29 | 28.29 | 58,571,952 |
| 26 Apr 2024 | 28.08 | 28.35 | 28.00 | 28.01 | 28.01 | 36,381,355 |
| 25 Apr 2024 | 27.95 | 28.24 | 27.92 | 28.08 | 28.08 | 28,228,028 |
| 24 Apr 2024 | 28.01 | 28.05 | 27.64 | 27.98 | 27.98 | 28,087,593 |
| 23 Apr 2024 | 27.84 | 28.07 | 27.70 | 27.92 | 27.92 | 37,873,734 |
| 22 Apr 2024 | 27.72 | 28.10 | 27.70 | 27.89 | 27.89 | 32,663,171 |
| 19 Apr 2024 | 27.59 | 27.76 | 27.42 | 27.66 | 27.66 | 27,448,541 |
| 18 Apr 2024 | 27.23 | 27.81 | 27.21 | 27.70 | 27.70 | 43,283,246 |
| 17 Apr 2024 | 27.23 | 27.39 | 26.95 | 27.36 | 27.36 | 36,442,766 |
| 16 Apr 2024 | 26.90 | 27.44 | 26.81 | 27.23 | 27.23 | 44,852,897 |
| 15 Apr 2024 | 26.58 | 27.34 | 26.58 | 27.04 | 27.04 | 49,938,164 |
| 12 Apr 2024 | 26.96 | 27.09 | 26.55 | 26.57 | 26.57 | 42,132,494 |
| 11 Apr 2024 | 27.05 | 27.20 | 26.81 | 27.02 | 27.02 | 37,454,724 |
| 10 Apr 2024 | 27.38 | 27.46 | 27.10 | 27.19 | 27.19 | 32,378,435 |
| 09 Apr 2024 | 27.26 | 27.54 | 27.16 | 27.36 | 27.36 | 24,316,230 |
| 08 Apr 2024 | 27.50 | 27.57 | 27.00 | 27.27 | 27.27 | 54,044,341 |
| 03 Apr 2024 | 27.70 | 27.83 | 27.43 | 27.67 | 27.67 | 38,062,866 |
| 02 Apr 2024 | 28.16 | 28.21 | 27.65 | 27.77 | 27.77 | 37,693,702 |
| 01 Apr 2024 | 27.99 | 28.42 | 27.95 | 28.15 | 28.15 | 43,091,890 |
| 29 Mar 2024 | 27.84 | 28.14 | 27.78 | 27.90 | 27.90 | 17,006,892 |
| 28 Mar 2024 | 28.00 | 28.28 | 27.73 | 27.81 | 27.81 | 47,908,387 |
| 27 Mar 2024 | 28.25 | 28.37 | 28.13 | 28.14 | 28.14 | 29,068,219 |
| 26 Mar 2024 | 28.50 | 28.53 | 28.16 | 28.31 | 28.31 | 35,446,601 |
| 25 Mar 2024 | 28.58 | 28.65 | 28.35 | 28.38 | 28.38 | 26,119,000 |
| 22 Mar 2024 | 28.91 | 28.97 | 28.33 | 28.65 | 28.65 | 32,472,851 |
| 21 Mar 2024 | 29.10 | 29.10 | 28.82 | 28.90 | 28.90 | 22,851,654 |
| 20 Mar 2024 | 29.15 | 29.17 | 28.88 | 29.00 | 29.00 | 24,940,450 |
| 19 Mar 2024 | 29.05 | 29.29 | 28.85 | 29.09 | 29.09 | 37,406,363 |
| 18 Mar 2024 | 28.80 | 29.25 | 28.69 | 29.11 | 29.11 | 56,899,032 |
| 15 Mar 2024 | 28.11 | 28.90 | 28.09 | 28.82 | 28.82 | 70,716,557 |
| 14 Mar 2024 | 28.10 | 28.55 | 28.06 | 28.16 | 28.16 | 32,590,186 |
| 13 Mar 2024 | 28.62 | 28.66 | 28.07 | 28.17 | 28.17 | 47,688,167 |
| 12 Mar 2024 | 28.50 | 28.77 | 28.34 | 28.66 | 28.66 | 42,331,309 |
| 11 Mar 2024 | 28.30 | 28.55 | 28.12 | 28.50 | 28.50 | 35,719,145 |
| 08 Mar 2024 | 28.55 | 28.66 | 28.16 | 28.30 | 28.30 | 29,025,499 |
| 07 Mar 2024 | 28.44 | 28.73 | 28.38 | 28.55 | 28.55 | 32,675,768 |
| 06 Mar 2024 | 28.76 | 28.86 | 28.47 | 28.50 | 28.50 | 36,188,164 |
| 05 Mar 2024 | 28.14 | 28.87 | 28.04 | 28.85 | 28.85 | 58,169,095 |
| 04 Mar 2024 | 28.16 | 28.25 | 27.91 | 28.14 | 28.14 | 41,221,211 |
| 01 Mar 2024 | 28.30 | 28.43 | 28.11 | 28.26 | 28.26 | 37,130,686 |
| 29 Feb 2024 | 28.19 | 28.45 | 28.12 | 28.35 | 28.35 | 43,634,660 |
| 28 Feb 2024 | 28.32 | 28.45 | 28.10 | 28.20 | 28.20 | 47,170,718 |
| 27 Feb 2024 | 28.58 | 28.75 | 28.21 | 28.41 | 28.41 | 47,891,732 |
| 26 Feb 2024 | 28.92 | 29.04 | 28.68 | 28.69 | 28.69 | 32,837,483 |
| 23 Feb 2024 | 28.98 | 29.13 | 28.76 | 28.98 | 28.98 | 35,285,895 |
| 22 Feb 2024 | 28.93 | 29.14 | 28.80 | 29.06 | 29.06 | 35,115,639 |
| 21 Feb 2024 | 28.61 | 29.20 | 28.49 | 28.85 | 28.85 | 54,495,279 |
| 20 Feb 2024 | 28.32 | 28.72 | 28.18 | 28.68 | 28.68 | 56,661,323 |
| 19 Feb 2024 | 28.36 | 28.40 | 28.08 | 28.33 | 28.33 | 51,527,522 |
| 08 Feb 2024 | 28.32 | 28.50 | 27.77 | 28.18 | 28.18 | 59,343,641 |
| 07 Feb 2024 | 28.14 | 28.28 | 27.92 | 28.28 | 28.28 | 73,080,230 |
| 06 Feb 2024 | 27.65 | 28.50 | 27.62 | 28.14 | 28.14 | 77,511,024 |
| 05 Feb 2024 | 27.07 | 27.90 | 26.84 | 27.65 | 27.65 | 84,638,860 |
| 02 Feb 2024 | 27.19 | 27.65 | 26.57 | 26.96 | 26.96 | 59,666,708 |
| 01 Feb 2024 | 27.09 | 27.29 | 26.88 | 26.96 | 26.96 | 35,076,653 |
| 31 Jan 2024 | 27.25 | 27.48 | 26.90 | 27.09 | 27.09 | 35,340,671 |
| 30 Jan 2024 | 27.35 | 27.61 | 27.27 | 27.28 | 27.28 | 33,480,461 |
| 29 Jan 2024 | 27.14 | 27.63 | 27.12 | 27.49 | 27.49 | 47,326,322 |
| 26 Jan 2024 | 26.92 | 27.25 | 26.76 | 27.20 | 27.20 | 39,674,351 |
| 25 Jan 2024 | 26.79 | 27.09 | 26.73 | 27.07 | 27.07 | 39,456,231 |
| 24 Jan 2024 | 26.51 | 26.93 | 26.20 | 26.80 | 26.80 | 33,367,891 |
| 23 Jan 2024 | 26.65 | 26.74 | 26.18 | 26.46 | 26.46 | 36,896,364 |
| 22 Jan 2024 | 26.91 | 27.00 | 26.37 | 26.68 | 26.68 | 57,716,962 |
| 19 Jan 2024 | 26.51 | 26.92 | 26.47 | 26.87 | 26.87 | 40,141,585 |
| 18 Jan 2024 | 26.30 | 26.85 | 25.98 | 26.75 | 26.75 | 51,282,449 |
| 17 Jan 2024 | 26.86 | 26.88 | 26.40 | 26.40 | 26.40 | 34,169,454 |
| 16 Jan 2024 | 26.60 | 26.94 | 26.57 | 26.90 | 26.90 | 34,821,275 |
| 15 Jan 2024 | 26.67 | 26.95 | 26.50 | 26.71 | 26.71 | 24,475,931 |
| 12 Jan 2024 | 26.50 | 26.80 | 26.47 | 26.75 | 26.75 | 24,894,170 |
| 11 Jan 2024 | 26.48 | 26.97 | 26.45 | 26.60 | 26.60 | 36,742,732 |
| 10 Jan 2024 | 26.36 | 26.64 | 26.20 | 26.57 | 26.57 | 35,659,020 |
| 09 Jan 2024 | 26.10 | 26.44 | 25.85 | 26.31 | 26.31 | 32,953,927 |
| 08 Jan 2024 | 26.24 | 26.50 | 26.01 | 26.15 | 26.15 | 41,747,081 |
| 05 Jan 2024 | 25.98 | 26.45 | 25.91 | 26.12 | 26.12 | 38,718,766 |
| 04 Jan 2024 | 26.09 | 26.18 | 25.80 | 25.97 | 25.97 | 29,419,275 |
| 03 Jan 2024 | 26.25 | 26.42 | 26.00 | 26.06 | 26.06 | 28,797,628 |
| 02 Jan 2024 | 26.85 | 26.85 | 26.26 | 26.27 | 26.27 | 26,732,203 |
| 29 Dec 2023 | 26.80 | 26.93 | 26.50 | 26.75 | 26.75 | 36,476,458 |
| 28 Dec 2023 | 26.26 | 26.90 | 26.19 | 26.85 | 26.85 | 49,037,327 |
| 27 Dec 2023 | 25.85 | 26.19 | 25.68 | 26.13 | 26.13 | 25,379,677 |
| 26 Dec 2023 | 26.10 | 26.17 | 25.71 | 25.81 | 25.81 | 20,050,381 |
| 25 Dec 2023 | 26.00 | 26.26 | 25.91 | 26.10 | 26.10 | 22,463,109 |
| 22 Dec 2023 | 25.69 | 26.08 | 25.67 | 26.00 | 26.00 | 38,144,827 |
| 21 Dec 2023 | 25.27 | 25.75 | 25.26 | 25.66 | 25.66 | 30,794,516 |
| 20 Dec 2023 | 25.46 | 25.55 | 25.26 | 25.33 | 25.33 | 25,653,041 |
| 19 Dec 2023 | 25.50 | 25.70 | 25.33 | 25.45 | 25.45 | 24,362,135 |
| 18 Dec 2023 | 25.26 | 25.71 | 25.26 | 25.60 | 25.60 | 36,346,760 |
| 15 Dec 2023 | 25.92 | 26.10 | 25.51 | 25.51 | 25.51 | 36,371,266 |
| 14 Dec 2023 | 26.00 | 26.20 | 25.87 | 25.88 | 25.88 | 26,643,557 |
| 13 Dec 2023 | 26.49 | 26.49 | 25.81 | 25.83 | 25.83 | 40,290,508 |
| 12 Dec 2023 | 26.32 | 26.50 | 26.21 | 26.45 | 26.45 | 27,016,326 |
| 11 Dec 2023 | 26.10 | 26.60 | 25.63 | 26.33 | 26.33 | 37,374,934 |
| 08 Dec 2023 | 26.39 | 26.74 | 26.31 | 26.36 | 26.36 | 25,996,787 |
| 07 Dec 2023 | 26.32 | 26.54 | 26.16 | 26.35 | 26.35 | 24,638,923 |
| 06 Dec 2023 | 26.32 | 26.66 | 26.23 | 26.43 | 26.43 | 25,756,358 |
| 05 Dec 2023 | 26.76 | 27.04 | 26.43 | 26.43 | 26.43 | 30,066,580 |
| 04 Dec 2023 | 27.05 | 27.07 | 26.80 | 26.80 | 26.80 | 22,234,614 |
| 01 Dec 2023 | 27.20 | 27.21 | 26.72 | 27.05 | 27.05 | 34,233,562 |
| 30 Nov 2023 | 27.05 | 27.28 | 26.98 | 27.25 | 27.25 | 28,113,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.