Shanghai - Delayed Quote
CNY
Inner Mongolia Yili Industrial Group Co., Ltd. (600887.SS)
30.15
+0.70
(+2.38%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.16
30.16
28.95
30.15
30.15
113,262,413
Oct 29, 2026
29.00
29.48
28.61
29.45
29.45
67,687,927
Oct 28, 2026
29.06
29.11
28.46
28.69
28.69
63,193,280
Oct 27, 2026
28.45
28.96
28.33
28.89
28.89
68,139,497
Oct 26, 2026
28.29
28.60
28.09
28.60
28.60
66,074,230
Oct 23, 2026
27.66
28.35
27.64
28.19
28.19
78,541,052
Oct 22, 2026
27.80
27.99
27.38
27.80
27.80
58,367,244
Oct 21, 2026
28.07
28.07
27.47
27.60
27.60
62,468,547
Oct 20, 2026
27.76
28.07
27.70
28.07
28.07
44,177,819
Oct 19, 2026
27.98
28.10
27.72
27.76
27.76
46,500,887
Oct 16, 2026
28.00
28.26
27.75
28.20
28.20
57,241,962
Oct 15, 2026
28.14
28.25
27.66
28.10
28.10
68,527,999
Oct 14, 2026
27.75
28.29
27.69
28.13
28.13
60,589,257
Oct 13, 2026
27.91
28.00
27.62
27.77
27.77
50,802,780
Oct 12, 2026
27.66
27.98
27.66
27.96
27.96
44,436,679
Oct 9, 2026
27.35
27.83
27.30
27.66
27.66
59,244,547
Oct 8, 2026
27.30
27.43
27.12
27.32
27.32
39,032,020
Sep 30, 2026
27.25
27.38
27.10
27.30
27.30
30,378,259
Sep 29, 2026
27.05
27.37
26.89
27.24
27.24
47,888,194
Sep 28, 2026
26.81
27.05
26.70
27.03
27.03
41,586,445
Sep 24, 2026
26.90
27.03
26.75
26.90
26.90
31,103,808
Sep 23, 2026
26.77
27.14
26.68
26.92
26.92
41,139,270
Sep 22, 2026
26.58
26.85
26.45
26.77
26.77
34,631,884
Sep 21, 2026
26.56
26.74
26.31
26.65
26.65
38,363,590
Sep 18, 2026
26.54
26.66
26.40
26.60
26.60
31,556,408
Sep 17, 2026
26.10
26.58
26.00
26.56
26.56
38,583,210
Sep 16, 2026
26.26
26.30
25.86
26.10
26.10
41,230,397
Sep 15, 2026
26.86
26.88
26.27
26.27
26.27
43,486,471
Sep 14, 2026
26.62
26.93
26.51
26.85
26.85
54,251,601
Sep 11, 2026
26.50
26.74
26.35
26.66
26.66
48,264,256
Sep 10, 2026
26.45
26.78
26.40
26.54
26.54
49,060,867
Sep 9, 2026
26.50
26.58
26.33
26.45
26.45
44,987,064
Sep 8, 2026
26.60
26.77
26.50
26.53
26.53
45,410,794
Sep 7, 2026
26.83
27.02
26.43
26.61
26.61
67,414,502
Sep 4, 2026
26.56
27.00
26.41
26.86
26.86
74,474,960
Sep 3, 2026
26.46
26.85
26.46
26.56
26.56
53,681,233
Sep 2, 2026
26.64
26.79
26.45
26.57
26.57
76,932,124
Sep 1, 2026
26.43
26.85
26.39
26.50
26.50
65,751,718
Aug 31, 2026
26.82
26.92
26.50
26.50
26.50
67,544,454
Aug 28, 2026
26.39
26.90
26.08
26.86
26.86
74,865,698
Aug 27, 2026
25.72
26.78
25.72
26.45
26.45
141,859,043
Aug 26, 2026
25.80
26.25
25.70
26.10
26.10
53,978,778
Aug 25, 2026
25.94
26.10
25.73
25.90
25.90
41,880,285
Aug 24, 2026
25.33
25.94
25.30
25.84
25.84
67,721,947
Aug 21, 2026
25.45
25.61
25.26
25.40
25.40
43,318,241
Aug 20, 2026
25.10
25.52
25.04
25.52
25.52
67,100,989
Aug 19, 2026
25.25
25.27
25.00
25.23
25.23
75,732,789
Aug 18, 2026
25.26
25.41
25.05
25.15
25.15
58,317,854
Aug 17, 2026
25.41
25.47
25.17
25.23
25.23
58,506,144
Aug 14, 2026
25.81
25.89
25.49
25.51
25.51
43,784,626
Aug 13, 2026
25.89
26.04
25.77
25.89
25.89
32,401,536
Aug 12, 2026
26.10
26.10
25.73
25.91
25.91
46,127,440
Aug 11, 2026
26.26
26.46
26.06
26.10
26.10
46,357,639
Aug 10, 2026
26.10
26.55
26.08
26.26
26.26
53,548,720
Aug 7, 2026
26.30
26.35
26.01
26.21
26.21
45,025,270
Aug 6, 2026
26.40
26.54
26.18
26.32
26.32
41,928,590
Aug 5, 2026
26.37
26.55
26.07
26.37
26.37
53,225,750
Aug 4, 2026
26.91
27.09
26.35
26.37
26.37
70,988,917
Aug 3, 2026
27.25
27.63
26.98
27.12
27.12
64,144,574
Jul 31, 2026
27.13
27.42
26.93
27.10
27.10
79,087,404
Jul 30, 2026
27.19
27.70
27.11
27.69
27.69
97,885,622
Jul 29, 2026
27.37
27.48
26.72
27.31
27.31
100,316,910
Jul 28, 2026
26.22
26.67
26.02
26.58
26.58
69,084,770
Jul 27, 2026
26.94
26.94
26.00
26.06
26.06
107,391,351
Jul 24, 2026
27.48
27.48
26.88
27.04
27.04
57,118,637
Jul 23, 2026
27.50
27.50
27.02
27.23
27.23
59,740,540
Jul 22, 2026
26.91
27.38
26.80
27.38
27.38
71,216,454
Jul 21, 2026
27.31
27.68
26.92
27.07
27.07
115,257,956
Jul 20, 2026
26.02
27.00
26.00
27.00
27.00
100,746,344
Jul 17, 2026
26.15
26.44
26.03
26.11
26.11
67,180,326
Jul 16, 2026
25.93
26.25
25.76
26.03
26.03
59,565,204
Jul 15, 2026
25.10
25.98
25.05
25.93
25.93
76,805,418
Jul 14, 2026
24.92
25.33
24.91
25.28
25.28
54,182,551
Jul 13, 2026
24.66
25.18
24.52
25.03
25.03
59,559,387
Jul 10, 2026
24.80
24.90
24.38
24.88
24.88
70,410,517
Jul 9, 2026
25.01
25.12
24.82
24.85
24.85
51,395,027
Jul 8, 2026
25.07
25.37
24.79
25.22
25.22
38,514,551
Jul 7, 2026
25.03
25.24
24.82
25.07
25.07
40,413,139
Jul 6, 2026
24.54
25.21
24.30
25.07
25.07
64,662,843
Jul 3, 2026
24.49
24.78
24.32
24.60
24.60
49,133,830
Jul 2, 2026
24.30
24.70
24.16
24.45
24.45
57,566,728
Jul 1, 2026
24.00
24.55
23.76
24.31
24.31
55,486,900
Jun 30, 2026
24.47
24.49
23.90
23.96
23.96
62,302,464
Jun 29, 2026
24.30
24.80
23.82
24.58
24.58
66,351,529
Jun 26, 2026
24.61
24.68
24.27
24.27
24.27
48,538,360
Jun 25, 2026
24.40
25.04
24.28
24.61
24.61
73,314,579
Jun 24, 2026
24.71
25.05
24.36
24.40
24.40
66,908,759
Jun 23, 2026
24.56
25.11
24.40
24.46
24.46
54,912,282
Jun 22, 2026
24.20
24.83
23.86
24.63
24.63
77,568,558
Jun 18, 2026
24.67
24.72
24.21
24.26
24.26
50,550,312
Jun 17, 2026
24.85
24.89
24.51
24.67
24.67
53,518,524
Jun 16, 2026
25.33
25.33
24.60
24.80
24.80
73,011,600
Jun 15, 2026
25.75
25.82
25.26
25.41
25.41
61,274,760
Jun 12, 2026
25.64
25.96
25.45
25.71
25.71
60,687,881
Jun 11, 2026
25.55
25.79
25.37
25.61
25.61
37,892,162
Jun 10, 2026
25.03
25.64
24.98
25.58
25.58
48,411,041
Jun 9, 2026
25.37
25.70
25.02
25.12
25.12
58,331,243
Jun 8, 2026
25.76
26.10
25.18
25.37
25.37
57,575,826
Jun 5, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
25.72
26.25
25.59
25.67
25.67
61,635,907
Jun 4, 2026
26.61
26.85
26.47
26.56
25.66
47,475,637
Jun 3, 2026
26.81
26.93
26.34
26.72
25.81
63,492,569
Jun 2, 2026
26.95
27.12
26.80
26.86
25.95
41,520,219
Jun 1, 2026
26.70
27.03
26.58
27.00
26.09
68,461,666
May 29, 2026
25.90
27.08
25.90
26.92
26.01
71,526,137
May 28, 2026
26.50
26.68
25.94
26.00
25.12
63,166,686
May 27, 2026
26.43
26.99
26.07
26.62
25.72
57,823,925
May 26, 2026
26.30
26.67
26.15
26.58
25.68
47,954,215
May 25, 2026
26.21
26.57
26.01
26.27
25.38
45,918,161
May 22, 2026
26.95
26.95
26.19
26.20
25.31
64,056,163
May 21, 2026
27.12
27.31
26.70
26.76
25.85
54,591,747
May 20, 2026
27.25
27.38
27.04
27.12
26.20
36,102,064
May 19, 2026
27.29
27.60
27.17
27.23
26.31
39,758,304
May 18, 2026
27.53
27.65
27.10
27.29
26.37
43,138,894
May 15, 2026
27.77
27.99
27.49
27.61
26.67
48,337,165
May 14, 2026
27.83
27.97
27.56
27.78
26.84
50,520,982
May 13, 2026
28.13
28.22
27.66
27.90
26.95
61,671,113
May 12, 2026
28.00
28.40
27.89
28.01
27.06
73,949,047
May 11, 2026
27.70
28.20
27.36
28.06
27.11
89,534,894
May 8, 2026
27.53
27.74
27.39
27.52
26.59
56,971,479
May 7, 2026
27.44
27.83
27.28
27.53
26.60
70,882,973
May 6, 2026
27.45
27.49
27.01
27.45
26.52
105,134,290
Apr 30, 2026
27.50
27.99
27.11
27.46
26.53
214,409,738
Apr 29, 2026
25.55
26.59
25.50
26.57
25.67
126,171,490
Apr 28, 2026
25.21
25.79
25.18
25.49
24.63
81,728,297
Apr 27, 2026
25.24
25.44
25.15
25.25
24.39
43,206,386
Apr 24, 2026
25.23
25.39
25.15
25.25
24.39
38,921,794
Apr 23, 2026
25.30
25.43
25.13
25.27
24.41
40,731,159
Apr 22, 2026
25.58
25.58
25.28
25.29
24.43
44,445,929
Apr 21, 2026
25.50
25.69
25.42
25.56
24.69
32,219,341
Apr 20, 2026
25.35
25.57
25.28
25.51
24.65
39,733,188
Apr 17, 2026
25.59
25.60
25.32
25.39
24.53
50,340,376
Apr 16, 2026
25.70
25.73
25.56
25.60
24.73
46,513,850
Apr 15, 2026
25.97
26.07
25.69
25.69
24.82
47,938,194
Apr 14, 2026
26.01
26.24
25.88
25.99
25.11
23,552,854
Apr 13, 2026
26.09
26.10
25.84
25.96
25.08
30,205,736
Apr 10, 2026
26.25
26.48
26.10
26.14
25.25
28,061,054
Apr 9, 2026
26.35
26.36
26.02
26.12
25.23
26,238,408
Apr 8, 2026
26.38
26.55
26.32
26.44
25.54
43,784,533
Apr 7, 2026
26.31
26.42
26.08
26.33
25.44
26,823,220
Apr 3, 2026
26.38
26.43
26.15
26.31
25.42
22,332,065
Apr 2, 2026
26.31
26.50
26.23
26.43
25.53
24,744,408
Apr 1, 2026
26.58
26.58
26.18
26.33
25.44
29,163,243
Mar 31, 2026
26.48
26.73
26.32
26.35
25.46
25,987,679
Mar 30, 2026
25.97
26.47
25.93
26.40
25.51
31,960,199
Mar 27, 2026
25.83
26.23
25.81
26.16
25.27
26,642,024
Mar 26, 2026
25.81
26.25
25.80
25.95
25.07
29,023,826
Mar 25, 2026
25.83
25.97
25.73
25.88
25.00
26,451,962
Mar 24, 2026
25.60
25.73
25.41
25.70
24.83
38,907,678
Mar 23, 2026
26.20
26.23
25.35
25.49
24.63
64,046,188
Mar 20, 2026
26.45
26.71
26.39
26.39
25.50
34,856,405
Mar 19, 2026
26.66
26.84
26.40
26.44
25.54
36,879,904
Mar 18, 2026
27.03
27.05
26.51
26.68
25.78
45,363,862
Mar 17, 2026
26.84
27.05
26.71
26.87
25.96
51,642,564
Mar 16, 2026
26.71
26.95
26.65
26.84
25.93
38,830,548
Mar 13, 2026
26.71
26.94
26.61
26.71
25.80
49,417,144
Mar 12, 2026
26.43
26.76
26.28
26.71
25.80
53,204,961
Mar 11, 2026
26.46
26.46
26.23
26.44
25.54
30,153,877
Mar 10, 2026
26.28
26.54
26.25
26.40
25.51
48,592,356
Mar 9, 2026
26.04
26.40
25.85
26.28
25.39
57,850,458
Mar 6, 2026
25.62
26.28
25.58
26.21
25.32
54,864,924
Mar 5, 2026
25.69
26.04
25.61
25.67
24.80
35,465,651
Mar 4, 2026
25.81
25.85
25.45
25.62
24.75
52,514,187
Mar 3, 2026
26.00
26.26
25.78
25.93
25.05
55,289,165
Mar 2, 2026
25.95
26.14
25.66
26.00
25.12
57,790,563
Feb 27, 2026
26.13
26.26
26.01
26.08
25.20
39,534,029
Feb 26, 2026
26.31
26.35
26.08
26.12
25.23
44,462,287
Feb 25, 2026
26.37
26.65
26.22
26.30
25.41
48,488,882
Feb 24, 2026
26.61
26.63
26.16
26.37
25.48
43,522,038
Feb 13, 2026
26.70
26.70
26.46
26.48
25.58
33,469,500
Feb 12, 2026
26.84
26.86
26.56
26.61
25.71
34,447,975
Feb 11, 2026
26.80
26.98
26.69
26.87
25.96
36,605,157
Feb 10, 2026
27.03
27.03
26.64
26.75
25.84
56,476,485
Feb 9, 2026
27.00
27.28
26.98
27.08
26.16
43,155,273
Feb 6, 2026
27.24
27.48
27.00
27.08
26.16
56,776,904
Feb 5, 2026
27.10
27.35
26.95
27.21
26.29
67,557,938
Feb 4, 2026
26.64
27.04
26.61
27.01
26.09
60,968,829
Feb 3, 2026
26.42
26.73
26.37
26.60
25.70
57,156,633
Feb 2, 2026
26.67
26.84
26.36
26.45
25.55
74,101,417
Jan 30, 2026
26.70
26.80
26.33
26.34
25.45
77,733,695
Jan 29, 2026
26.10
26.84
25.80
26.83
25.92
145,816,433
Jan 28, 2026
26.43
26.48
26.08
26.14
25.25
81,613,572
Jan 27, 2026
26.69
26.78
26.37
26.37
25.48
67,826,730
Jan 26, 2026
26.83
26.98
26.52
26.68
25.78
76,041,726
Jan 23, 2026
26.81
26.99
26.75
26.82
25.91
65,684,976
Jan 22, 2026
26.84
27.06
26.74
26.81
25.90
53,862,657
Jan 21, 2026
27.25
27.25
26.77
26.84
25.93
71,978,943
Jan 20, 2026
27.12
27.26
26.95
27.18
26.26
48,048,913
Jan 19, 2026
27.00
27.18
26.96
27.09
26.17
45,835,509
Jan 16, 2026
27.34
27.34
26.92
26.97
26.06
58,831,624
Jan 15, 2026
27.40
27.58
27.18
27.22
26.30
48,308,585
Jan 14, 2026
27.51
27.66
27.35
27.40
26.47
61,452,193
Jan 13, 2026
27.74
28.09
27.44
27.53
26.60
55,766,702
Jan 12, 2026
27.68
27.78
27.41
27.74
26.80
61,097,422
Jan 9, 2026
27.21
27.70
27.20
27.68
26.74
87,235,860
Jan 8, 2026
27.90
27.90
27.11
27.26
26.34
163,515,181
Jan 7, 2026
28.65
28.78
28.38
28.42
27.46
40,920,906
Jan 6, 2026
28.55
28.69
28.21
28.62
27.65
49,580,978
Jan 5, 2026
28.60
28.91
28.55
28.61
27.64
49,636,137
Dec 31, 2025
28.77
28.88
28.56
28.60
27.63
26,672,702
Dec 30, 2025
28.76
28.90
28.61
28.69
27.72
39,049,803
Dec 29, 2025
29.09
29.11
28.67
28.87
27.89
37,912,627
Dec 26, 2025
29.26
29.35
28.93
29.10
28.11
29,127,982
Dec 25, 2025
28.90
29.30
28.83
29.20
28.21
33,184,155
Dec 24, 2025
28.81
28.99
28.70
28.88
27.90
29,621,304
Dec 23, 2025
29.31
29.50
28.81
28.93
27.95
42,733,840
Dec 22, 2025
29.05
29.32
28.93
29.10
28.11
40,187,251
Dec 19, 2025
28.80
29.24
28.77
29.18
28.19
35,762,905
Dec 18, 2025
28.85
29.09
28.68
28.97
27.99
27,882,552
Dec 17, 2025
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
28.58
29.09
28.38
28.85
27.87
45,788,558
Dec 16, 2025
28.90
29.14
28.77
28.95
27.51
44,664,043
Dec 15, 2025
28.70
29.02
28.65
28.83
27.39
33,126,750
Dec 12, 2025
28.54
28.76
28.33
28.70
27.27
48,863,129
Dec 11, 2025
28.55
28.62
28.36
28.39
26.97
26,628,298
Dec 10, 2025
28.70
28.85
28.46
28.56
27.13
26,007,581
Dec 9, 2025
28.97
29.05
28.64
28.76
27.32
31,850,797
Dec 8, 2025
28.95
29.15
28.73
28.84
27.40
33,170,657
Dec 5, 2025
28.99
29.16
28.80
28.92
27.48
26,363,035
Dec 4, 2025
29.18
29.28
28.94
28.99
27.54
27,094,245
Dec 3, 2025
29.30
29.43
29.11
29.27
27.81
26,371,544
Dec 2, 2025
29.47
29.50
29.21
29.35
27.89
24,441,802
Dec 1, 2025
29.40
29.56
29.08
29.43
27.96
37,912,006
Nov 28, 2025
29.05
29.46
28.97
29.38
27.91
35,720,114
Nov 27, 2025
29.20
29.21
28.92
29.05
27.60
22,302,578
Nov 26, 2025
29.10
29.35
28.88
29.18
27.72
28,714,877
Nov 25, 2025
28.92
29.26
28.75
29.16
27.70
40,763,905
Nov 24, 2025
29.35
29.39
28.88
28.91
27.47
44,778,082
Nov 21, 2025
29.21
29.55
29.00
29.10
27.65
59,902,127
Nov 20, 2025
29.56
29.77
29.36
29.40
27.93
47,237,188
Nov 19, 2025
29.59
29.78
29.39
29.58
28.10
63,042,735
Nov 18, 2025
28.77
29.58
28.77
29.52
28.05
130,332,563
Nov 17, 2025
28.34
28.62
28.12
28.57
27.14
37,467,511
Nov 14, 2025
28.57
28.83
28.35
28.35
26.94
40,920,148
Nov 13, 2025
28.45
28.60
28.21
28.58
27.15
51,024,126
Nov 12, 2025
28.31
28.75
28.31
28.48
27.06
70,355,130
Nov 11, 2025
28.28
28.45
28.08
28.35
26.94
71,820,831
Nov 10, 2025
27.30
28.35
27.29
28.27
26.86
117,600,270
Nov 7, 2025
27.22
27.32
27.17
27.29
25.93
26,067,746
Nov 6, 2025
27.20
27.38
27.13
27.22
25.86
31,469,231
Nov 5, 2025
27.01
27.32
26.94
27.25
25.89
44,964,646
Nov 4, 2025
27.42
27.42
27.05
27.07
25.72
60,648,580
Nov 3, 2025
27.41
27.54
27.23
27.45
26.08
42,836,655
Oct 31, 2025
27.47
27.61
27.30
27.41
26.04
55,229,849
Oct 30, 2025
27.15
27.55
27.12
27.36
25.99
62,116,600
