Shanghai - Delayed Quote CNY

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

29.52
-0.02
(-0.07%)
At close: May 9 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202529.5429.7629.5029.5229.5222,965,330
May 8, 202529.5229.8029.4729.5429.5422,767,462
May 7, 202530.4030.4329.4729.5829.5840,363,670
May 6, 202529.9229.9329.4529.7029.7046,352,076
Apr 30, 202529.5530.1829.3629.7629.76105,481,140
Apr 29, 202528.5828.8528.4628.7928.7923,217,115
Apr 28, 202528.8828.9628.4628.6028.6030,573,604
Apr 25, 202529.0729.3128.9028.9728.9722,729,301
Apr 24, 202529.0229.2828.9329.1429.1421,921,153
Apr 23, 202529.0729.1728.9029.0029.0023,919,468
Apr 22, 202529.0229.2428.9228.9328.9331,186,928
Apr 21, 202529.3929.4929.0429.0829.0831,845,528
Apr 18, 202529.7329.7329.2529.6129.6127,078,063
Apr 17, 202529.5029.7529.2229.6829.6830,587,913
Apr 16, 202529.4829.7429.1629.7029.7048,361,222
Apr 15, 202529.3329.8029.1229.3829.3841,499,074
Apr 14, 202529.1129.4128.9229.3129.3135,563,990
Apr 11, 202529.8329.8428.9629.2529.2554,351,214
Apr 10, 202529.9229.9229.0829.6829.6880,859,970
Apr 9, 202528.4929.5828.2529.5329.53116,667,172
Apr 8, 202527.5828.7327.1428.7328.73113,204,246
Apr 7, 202527.5128.5826.6527.5927.59111,579,948
Apr 3, 202527.7028.3527.7028.2928.2943,331,553
Apr 2, 202528.1028.2927.8027.8427.8426,593,399
Apr 1, 202528.0928.2427.9328.0728.0728,507,054
Mar 31, 202528.1128.5527.9728.0828.0836,456,217
Mar 28, 202528.4028.5328.1928.2228.2222,355,741
Mar 27, 202528.2728.5628.2128.4128.4130,412,226
Mar 26, 202528.2328.3828.1728.2828.2824,532,391
Mar 25, 202528.0228.3927.8128.3828.3834,180,833
Mar 24, 202527.9028.4027.7828.0128.0149,992,769
Mar 21, 202528.3528.5327.6727.6727.6769,440,200
Mar 20, 202528.7128.8528.3228.3328.3346,345,905
Mar 19, 202528.8128.9528.6028.6428.6440,370,440
Mar 18, 202529.1529.2728.7228.8128.8153,793,445
Mar 17, 202530.0030.0928.9229.1129.11115,261,491
Mar 14, 202527.9029.9927.9029.7529.75192,089,353
Mar 13, 202527.5027.8027.3627.3927.3938,642,151
Mar 12, 202527.6427.8027.4027.4027.4032,964,670
Mar 11, 202527.2027.6427.1527.6427.6442,861,912
Mar 10, 202527.6527.8027.2927.3727.3749,588,074
Mar 7, 202527.8827.9827.3427.7527.7568,093,556
Mar 6, 202527.8228.0827.6127.9927.9943,977,637
Mar 5, 202527.7627.9327.5227.7927.7936,617,216
Mar 4, 202527.8027.8927.5627.7727.7731,694,873
Mar 3, 202528.3028.4827.8027.9027.9051,323,384
Feb 28, 202528.1628.8528.1128.2828.2872,575,819
Feb 27, 202527.4928.2927.4128.2028.2078,444,185
Feb 26, 202527.3127.5227.2227.4327.4335,594,530
Feb 25, 202527.4227.4827.2027.3627.3640,274,076
Feb 24, 202527.6927.8027.4427.5227.5252,110,106
Feb 21, 202527.8828.0727.5627.6927.6942,832,293
Feb 20, 202528.0028.1827.7027.8327.8336,377,883
Feb 19, 202527.3028.1827.2728.1028.1069,761,041
Feb 18, 202527.3927.6827.2127.2627.2646,017,795
Feb 17, 202527.6227.6527.2327.4327.4347,193,549
Feb 14, 202527.4527.8027.4027.6227.6235,488,428
Feb 13, 202527.1427.7827.0827.5027.5064,481,638
Feb 12, 202526.8927.2026.8227.1427.1432,897,065
Feb 11, 202527.1527.2126.8826.9526.9535,131,073
Feb 10, 202527.3227.3526.8527.1327.1356,316,353
Feb 7, 202527.0727.5326.8527.3127.3142,135,207
Feb 6, 202526.8427.2126.8127.0527.0535,193,262
Feb 5, 202527.7227.8526.8526.8526.8558,641,824
Jan 27, 202527.5928.0527.5927.8327.8347,803,280
Jan 24, 202527.4827.8727.4027.5927.5935,463,995
Jan 23, 202527.5527.9027.3027.5627.5632,169,839
Jan 22, 202527.4927.6027.1527.4027.4037,674,662
Jan 21, 202527.8327.8927.1127.5727.5753,372,120
Jan 20, 202528.6228.7827.8027.8027.8049,779,648
Jan 17, 202528.1828.5828.0628.4028.4024,748,651
Jan 16, 202528.5728.6828.2328.3328.3330,914,604
Jan 15, 202528.7028.8328.3828.4628.4626,884,092
Jan 14, 202528.3928.9528.2128.6528.6537,523,132
Jan 13, 202528.4428.8428.2628.4528.4530,201,533
Jan 10, 202528.9629.0928.5328.5328.5331,166,635
Jan 9, 202529.0029.4528.8028.9628.9628,997,638
Jan 8, 202528.9529.4528.5629.1529.1539,956,094
Jan 7, 202528.8529.1728.7528.8828.8831,890,433
Jan 6, 202529.2529.3828.8029.0429.0437,934,901
Jan 3, 202529.5029.7329.2029.3029.3040,909,746
Jan 2, 202530.1030.4829.3629.5629.5654,547,978
Dec 31, 202429.9830.6529.9630.1830.1867,772,117
Dec 30, 202430.0030.3029.9030.0830.0833,846,235
Dec 27, 202429.9630.2129.7530.1530.1538,679,079
Dec 26, 202429.9330.0429.7929.9729.9727,272,709
Dec 25, 202430.1030.1729.8229.9329.9332,048,433
Dec 24, 202429.5130.1429.5130.1030.1048,018,816
Dec 23, 202429.1029.8029.0529.6029.6043,942,782
Dec 20, 202429.4829.5629.1329.2029.2029,670,829
Dec 19, 202429.5229.7329.2529.3729.3727,558,103
Dec 18, 202429.7429.8729.5029.6129.6128,036,626
Dec 17, 202429.0929.8528.9329.6129.6147,201,209
Dec 16, 202429.3229.4928.8929.2029.2043,134,419
Dec 13, 202430.0030.0029.1829.2529.2583,244,704
Dec 12, 202429.7430.2629.5730.2330.2368,199,214
Dec 11, 202429.4230.0029.3729.7729.7747,434,251
Dec 10, 202429.5030.1029.4029.5229.5280,771,890
Dec 9, 202429.2229.2628.5828.8228.8252,747,886
Dec 6, 202428.8429.3628.7829.2429.2440,929,846
Dec 5, 202428.8529.0928.7628.8428.8426,888,700
Dec 4, 202429.1529.2528.8229.1129.1131,142,850
Dec 3, 202428.8229.3428.5529.2629.2645,511,276
Dec 2, 202428.5229.1828.4828.8228.8243,989,746
Nov 29, 202428.5529.0028.4228.5828.5833,632,214
Nov 28, 202428.8828.9728.3928.5128.5128,601,441
Nov 27, 202428.5028.9828.4028.8728.8730,222,719
Nov 26, 202428.2828.9028.1728.5728.5734,108,379
Nov 25, 202428.4028.6828.1728.2228.2241,098,629
Nov 22, 202429.1729.2028.3628.4028.4029,249,907
Nov 21, 202428.9129.2828.9029.1729.1723,962,533
Nov 20, 202428.9029.2028.6329.0429.0428,653,124
Nov 19, 202428.8729.2228.4028.8728.8741,558,775
Nov 18, 202429.2929.5528.8628.9828.9840,026,169
Nov 15, 202429.5729.9529.2329.2929.2948,275,045
Nov 14, 202429.9130.1529.5829.6129.6144,035,478
Nov 13, 202429.7030.2529.5030.0130.0152,544,727
Nov 12, 202429.9030.4829.6529.8029.8059,373,185
Nov 11, 202429.6130.0929.2930.0130.0160,834,785
Nov 8, 202430.3330.4729.6830.1330.1380,348,332
Nov 7, 202428.8630.2028.7730.2030.20112,991,685
Nov 6, 202429.0329.2528.6228.9028.9064,577,212
Nov 5, 202428.6029.0928.5429.0729.0777,161,137
Nov 4, 202428.4128.8628.2628.8328.8380,682,880
Nov 1, 202427.7728.5027.6628.3028.30107,880,435
Oct 31, 202427.2528.1427.2527.9127.91164,294,761
Oct 30, 202426.4726.7326.2926.4426.4440,693,993
Oct 29, 202427.3227.5626.5026.5226.5262,025,002
Oct 28, 202426.7327.2126.5527.1227.1252,172,036
Oct 25, 202426.4526.9526.4026.6826.6839,039,888
Oct 24, 202426.8726.9926.4026.5226.5238,722,063
Oct 23, 202426.6727.3226.4527.0127.0169,159,218
Oct 22, 202426.1726.8426.1226.6126.6160,718,114
Oct 21, 202426.4826.6826.0126.2126.2168,712,557
Oct 18, 202425.4826.8325.2826.4026.4091,164,566
Oct 17, 202426.3326.3325.5225.5225.5258,959,484
Oct 16, 202426.1926.5226.0126.1526.1546,436,595
Oct 15, 202427.2027.3426.5026.5026.5066,305,344
Oct 14, 202427.3227.4926.6127.3627.3686,451,489
Oct 11, 202427.6328.0727.0027.3527.3583,716,740
Oct 10, 202426.6028.4826.6027.6227.62140,625,722
Oct 9, 202428.5028.5026.5326.5326.53171,097,455
Oct 8, 202431.9631.9628.1928.9628.96282,099,427
Sep 30, 202428.8529.5827.9529.0729.07254,117,343
Sep 27, 202426.8327.8026.6727.6027.60161,521,611
Sep 26, 202423.7025.5823.5525.5225.52154,543,271
Sep 25, 202423.7024.0523.4923.5323.5398,951,381
Sep 24, 202422.3023.2922.0323.2523.25111,473,852
Sep 23, 202421.9822.3821.8421.8921.8935,847,923
Sep 20, 202422.0022.1021.7621.9821.9837,687,311
Sep 19, 202421.4422.2721.1322.0422.0472,852,346
Sep 18, 202421.5021.5921.2621.3721.3735,434,222
Sep 13, 202421.7821.8521.3221.5721.5743,529,132
Sep 12, 202422.2022.3421.8321.8621.8633,996,957
Sep 11, 202421.8822.2921.7022.2322.2332,473,434
Sep 10, 202422.0622.1821.8321.9521.9529,810,765
Sep 9, 202422.3522.5621.9822.0722.0737,311,152
Sep 6, 202422.5222.6622.2622.2622.2625,958,969
Sep 5, 202422.1222.5722.1222.5222.5239,570,729
Sep 4, 202422.1522.3121.9322.1722.1736,187,506
Sep 3, 202421.6522.2721.5322.2122.2176,037,505
Sep 2, 202422.3522.4121.5521.6421.6497,330,248
Aug 30, 202421.6022.8821.4822.6322.63155,260,508
Aug 29, 202422.0622.9222.0422.8722.8753,097,432
Aug 28, 202422.6022.6922.0622.2522.2549,599,752
Aug 27, 202422.8322.8822.5122.6422.6432,885,735
Aug 26, 202423.1823.2422.7622.8422.8438,736,535
Aug 23, 202422.9523.2822.9123.1923.1932,922,690
Aug 22, 202423.5023.6123.0023.0323.0345,231,995
Aug 21, 202423.5223.5723.3723.3923.3925,367,434
Aug 20, 202423.9523.9723.4223.5423.5444,751,496
Aug 19, 202424.0024.4323.8823.9123.9137,065,769
Aug 16, 202424.0024.1323.9424.0324.0320,641,584
Aug 15, 202423.8024.1523.7124.0624.0631,640,828
Aug 14, 202424.0524.0823.8223.8423.8426,429,953
Aug 13, 202424.3624.4123.9724.0924.0929,540,900
Aug 12, 202424.1624.4324.1424.3524.3523,595,727
Aug 9, 202424.4124.5724.1824.1924.1925,485,397
Aug 8, 202424.0124.4523.7724.3924.3950,649,104
Aug 7, 202424.2924.2924.1024.1124.1139,983,462
Aug 6, 202424.4124.5324.1324.3124.3141,716,965
Aug 5, 202424.3224.7624.1824.3224.3246,573,013
Aug 2, 202424.3424.5424.3124.4424.4429,161,078
Aug 1, 202425.0025.0224.5024.5024.5052,104,175
Jul 31, 202424.3025.0924.2625.0925.0967,525,950
Jul 30, 202424.6524.6524.2424.4024.4050,637,912
Jul 29, 202425.0825.1024.7424.7424.7438,802,729
Jul 26, 202425.0725.1824.9125.0825.0836,188,891
Jul 25, 202424.9525.1824.9525.0425.0434,117,254
Jul 24, 202425.3925.4524.9525.0525.0540,864,750
Jul 23, 202426.1526.1725.4225.4225.4240,855,688
Jul 22, 202426.4126.5626.0326.1026.1037,147,789
Jul 19, 202426.1326.5825.9626.4026.4047,259,559
Jul 18, 202425.9026.2525.8126.2126.2138,049,001
Jul 17, 202425.5426.0425.3826.0026.0052,326,385
Jul 16, 202425.4125.6525.3225.5425.5430,460,705
Jul 15, 202425.5025.6325.3625.4925.4925,743,563
Jul 12, 202425.7025.7625.3325.5025.5035,050,540
Jul 11, 202425.2825.8425.2825.7025.7043,136,396
Jul 10, 202424.8125.2224.7225.1325.1339,335,080
Jul 9, 202425.1025.1624.7325.0025.0060,408,765
Jul 8, 202425.3525.3825.0025.2025.2046,350,709
Jul 5, 202425.6125.6125.6125.6125.61-
Jul 4, 202425.8125.9425.5725.6125.6131,970,502
Jul 3, 202425.7725.9425.6625.8125.8126,057,150
Jul 2, 202425.9026.0825.7525.7725.7733,341,851
Jul 1, 202425.8425.9925.5625.9725.9734,312,984
Jun 28, 202425.7726.1725.7225.8425.8437,159,882
Jun 27, 202425.8925.9925.6725.7725.7735,968,988
Jun 26, 202425.7626.0425.6225.9925.9928,638,392
Jun 25, 202425.9026.1925.7125.7725.7743,559,484
Jun 24, 202425.6626.1425.6125.9725.9746,202,466
Jun 21, 202425.6025.9225.4025.7825.7855,610,009
Jun 20, 202426.2626.3325.6125.6525.6561,810,741
Jun 19, 202426.4426.4426.1026.3226.3234,295,891
Jun 18, 202426.8726.9626.3226.4026.4055,874,550
Jun 17, 202427.0027.0826.7326.8826.8827,683,356
Jun 14, 202426.8427.2526.6827.1727.1742,549,459
Jun 13, 202427.0427.0726.8026.8726.8730,471,246
Jun 12, 202426.7327.0826.6627.0227.0237,688,732
Jun 11, 202426.9827.1026.6326.7226.7238,224,534
Jun 7, 202427.4327.5526.9127.0627.0645,483,277
Jun 6, 202427.3527.6727.2727.4727.4736,706,822
Jun 5, 2024 1.2 Dividend
Jun 5, 202427.5727.7027.2927.3227.3248,223,404
Jun 4, 202428.5328.8528.3528.6227.4248,130,815
Jun 3, 202428.3228.6128.2328.5827.3837,865,336
May 31, 202428.5728.6828.3128.3127.1235,357,073
May 30, 202428.8728.9328.5028.5127.3145,302,182
May 29, 202428.8129.0828.8128.9527.7430,245,901
May 28, 202429.0129.1528.7228.7727.5633,348,601
May 27, 202428.8229.1628.8229.0227.8042,145,949
May 24, 202429.0529.3828.8228.8827.6751,262,296
May 23, 202429.0829.3428.8029.2928.0673,851,931
May 22, 202429.0629.4529.0229.2328.0073,778,215
May 21, 202428.8229.2628.8129.1627.94113,516,000
May 20, 202428.0928.6928.0128.5627.3680,907,333
May 17, 202427.7128.1427.7128.1126.9362,086,533
May 16, 202427.7527.9127.6327.7726.6153,348,456
May 15, 202427.8627.9627.7327.8026.6327,453,039
May 14, 202428.0328.1027.8227.8626.6947,040,633
May 13, 202427.8828.0627.7228.0026.8349,574,864
May 10, 202428.2328.3127.8327.9526.7858,876,257
May 9, 202428.1828.3728.1228.2227.0452,975,417

Related Tickers

300146.SZ Byhealth Co., Ltd
11.16
-0.09%
 
000895.SZ Henan Shuanghui Investment & Development Co.,Ltd.
24.76
+0.16%
 
600298.SS ANGEL YEAST
36.56
+1.84%
 
1579.HK YIHAI INTL
13.580
-1.02%
 
LSG.OL Lerøy Seafood Group ASA
44.76
+1.40%
 
4707.KL Nestlé (Malaysia) Berhad
84.50
-2.33%
 
2319.HK China Mengniu Dairy Company Limited
18.680
-2.20%
 
0288.HK WH GROUP
6.850
-4.73%
 
GIS General Mills, Inc.
54.50
-0.38%