Singapore markets closed

Inner Mongolia Yili Industrial Group Co., Ltd. (600887.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
27.90+0.09 (+0.32%)
At close: 03:00PM CST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202427.8428.1427.7627.9027.9027,627,047
28 Mar 202428.0028.2827.7327.8127.8147,908,387
27 Mar 202428.2528.3728.1328.1428.1429,068,219
26 Mar 202428.5028.5328.1628.3128.3135,446,601
25 Mar 202428.5828.6528.3528.3828.3826,119,000
22 Mar 202428.9128.9728.3328.6528.6532,472,851
21 Mar 202429.1029.1028.8228.9028.9022,851,654
20 Mar 202429.1529.1728.8829.0029.0024,940,450
19 Mar 202429.0529.2928.8529.0929.0937,406,363
18 Mar 202428.8029.2528.6929.1129.1156,899,032
15 Mar 202428.1128.9028.0928.8228.8270,716,557
14 Mar 202428.1028.5528.0628.1628.1632,590,186
13 Mar 202428.6228.6628.0728.1728.1747,688,167
12 Mar 202428.5028.7728.3428.6628.6642,331,309
11 Mar 202428.3028.5528.1228.5028.5035,719,145
08 Mar 202428.5528.6628.1628.3028.3029,025,499
07 Mar 202428.4428.7328.3828.5528.5532,675,768
06 Mar 202428.7628.8628.4728.5028.5036,188,164
05 Mar 202428.1428.8728.0428.8528.8558,169,095
04 Mar 202428.1628.2527.9128.1428.1441,221,211
01 Mar 202428.3028.4328.1128.2628.2637,130,686
29 Feb 202428.1928.4528.1228.3528.3543,634,660
28 Feb 202428.3228.4528.1028.2028.2047,170,718
27 Feb 202428.5828.7528.2128.4128.4147,891,732
26 Feb 202428.9229.0428.6828.6928.6932,837,483
23 Feb 202428.9829.1328.7628.9828.9835,285,895
22 Feb 202428.9329.1428.8029.0629.0635,115,639
21 Feb 202428.6129.2028.4928.8528.8554,495,279
20 Feb 202428.3228.7228.1828.6828.6856,661,323
19 Feb 202428.3628.4028.0828.3328.3351,527,522
08 Feb 202428.3228.5027.7728.1828.1859,343,641
07 Feb 202428.1428.2827.9228.2828.2873,080,230
06 Feb 202427.6528.5027.6228.1428.1477,511,024
05 Feb 202427.0727.9026.8427.6527.6584,638,860
02 Feb 202427.1927.6526.5726.9626.9659,666,708
01 Feb 202427.0927.2926.8826.9626.9635,076,653
31 Jan 202427.2527.4826.9027.0927.0935,340,671
30 Jan 202427.3527.6127.2727.2827.2833,480,461
29 Jan 202427.1427.6327.1227.4927.4947,326,322
26 Jan 202426.9227.2526.7627.2027.2039,674,351
25 Jan 202426.7927.0926.7327.0727.0739,456,231
24 Jan 202426.5126.9326.2026.8026.8033,367,891
23 Jan 202426.6526.7426.1826.4626.4636,896,364
22 Jan 202426.9127.0026.3726.6826.6857,716,962
19 Jan 202426.5126.9226.4726.8726.8740,141,585
18 Jan 202426.3026.8525.9826.7526.7551,282,449
17 Jan 202426.8626.8826.4026.4026.4034,169,454
16 Jan 202426.6026.9426.5726.9026.9034,821,275
15 Jan 202426.6726.9526.5026.7126.7124,475,931
12 Jan 202426.5026.8026.4726.7526.7524,894,170
11 Jan 202426.4826.9726.4526.6026.6036,742,732
10 Jan 202426.3626.6426.2026.5726.5735,659,020
09 Jan 202426.1026.4425.8526.3126.3132,953,927
08 Jan 202426.2426.5026.0126.1526.1541,747,081
05 Jan 202425.9826.4525.9126.1226.1238,718,766
04 Jan 202426.0926.1825.8025.9725.9729,419,275
03 Jan 202426.2526.4226.0026.0626.0628,797,628
02 Jan 202426.8526.8526.2626.2726.2726,732,203
29 Dec 202326.8026.9326.5026.7526.7536,476,458
28 Dec 202326.2626.9026.1926.8526.8549,037,327
27 Dec 202325.8526.1925.6826.1326.1325,379,677
26 Dec 202326.1026.1725.7125.8125.8120,050,381
25 Dec 202326.0026.2625.9126.1026.1022,463,109
22 Dec 202325.6926.0825.6726.0026.0038,144,827
21 Dec 202325.2725.7525.2625.6625.6630,794,516
20 Dec 202325.4625.5525.2625.3325.3325,653,041
19 Dec 202325.5025.7025.3325.4525.4524,362,135
18 Dec 202325.2625.7125.2625.6025.6036,346,760
15 Dec 202325.9226.1025.5125.5125.5136,371,266
14 Dec 202326.0026.2025.8725.8825.8826,643,557
13 Dec 202326.4926.4925.8125.8325.8340,290,508
12 Dec 202326.3226.5026.2126.4526.4527,016,326
11 Dec 202326.1026.6025.6326.3326.3337,374,934
08 Dec 202326.3926.7426.3126.3626.3625,996,787
07 Dec 202326.3226.5426.1626.3526.3524,638,923
06 Dec 202326.3226.6626.2326.4326.4325,756,358
05 Dec 202326.7627.0426.4326.4326.4330,066,580
04 Dec 202327.0527.0726.8026.8026.8022,234,614
01 Dec 202327.2027.2126.7227.0527.0534,233,562
30 Nov 202327.0527.2826.9827.2527.2528,113,473
29 Nov 202327.2727.3226.9627.0527.0521,684,728
28 Nov 202327.1827.4827.0827.2727.2722,143,837
27 Nov 202327.3227.3526.8827.1827.1824,381,498
24 Nov 202327.3327.5027.2727.3527.3524,595,227
23 Nov 202327.0527.3826.9527.3127.3127,554,877
22 Nov 202327.3927.3927.1727.2027.2016,763,785
21 Nov 202327.2527.5927.1827.4527.4529,808,308
20 Nov 202327.0027.3026.8327.1627.1624,699,275
17 Nov 202326.8827.1026.6626.9526.9526,775,356
16 Nov 202327.3227.3726.9627.0227.0223,280,216
15 Nov 202327.4327.5527.2127.2627.2625,555,246
14 Nov 202327.4627.6327.1327.2727.2727,708,979
13 Nov 202327.6427.6427.2527.4327.4319,809,592
10 Nov 202327.5827.6727.3727.5227.5222,834,138
09 Nov 202327.4827.8027.4527.6327.6320,262,177
08 Nov 202327.5727.6527.4527.5827.5825,274,645
07 Nov 202327.5027.6927.2827.6027.6029,065,620
06 Nov 202327.7127.7527.4727.5527.5533,573,950
03 Nov 202327.5027.7027.4427.6027.6030,297,998
02 Nov 202327.3027.5927.2627.3427.3425,940,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...