Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.330 | 6.490 | 6.310 | 6.430 | 5.756 | 21,161,912 |
| 2024-07-25 | 6.300 | 6.400 | 6.250 | 6.290 | 5.631 | 23,188,215 |
| 2024-07-24 | 6.280 | 6.310 | 6.210 | 6.270 | 5.613 | 23,872,149 |
| 2024-07-23 | 6.520 | 6.550 | 6.270 | 6.280 | 5.622 | 32,644,968 |
| 2024-07-22 | 6.720 | 6.750 | 6.500 | 6.530 | 5.846 | 41,057,014 |
| 2024-07-19 | 6.790 | 6.810 | 6.640 | 6.740 | 6.034 | 22,866,947 |
| 2024-07-18 | 6.740 | 6.800 | 6.700 | 6.770 | 6.061 | 16,501,671 |
| 2024-07-17 | 6.810 | 6.840 | 6.730 | 6.750 | 6.043 | 21,601,292 |
| 2024-07-16 | 6.870 | 6.950 | 6.750 | 6.800 | 6.088 | 28,813,890 |
| 2024-07-15 | 7.100 | 7.100 | 6.820 | 6.890 | 6.168 | 36,018,977 |
| 2024-07-12 | 7.040 | 7.170 | 7.030 | 7.110 | 6.365 | 23,114,243 |
| 2024-07-11 | 6.940 | 7.100 | 6.890 | 7.070 | 6.329 | 28,534,640 |
| 2024-07-10 | 6.990 | 7.010 | 6.860 | 6.890 | 6.168 | 27,308,420 |
| 2024-07-09 | 6.790 | 7.030 | 6.770 | 7.000 | 6.267 | 30,745,504 |
| 2024-07-08 | 6.960 | 6.980 | 6.810 | 6.820 | 6.106 | 24,833,900 |
| 2024-07-05 | 6.870 | 6.930 | 6.800 | 6.900 | 6.177 | 26,990,283 |
| 2024-07-04 | 7.000 | 7.060 | 6.800 | 6.870 | 6.150 | 28,185,951 |
| 2024-07-03 | 6.970 | 7.120 | 6.940 | 6.950 | 6.222 | 27,231,474 |
| 2024-07-02 | 7.280 | 7.300 | 6.940 | 7.010 | 6.276 | 57,114,633 |
| 2024-07-01 | 6.940 | 7.340 | 6.940 | 7.310 | 6.544 | 44,730,652 |
| 2024-06-28 | 6.900 | 7.070 | 6.880 | 6.910 | 6.186 | 27,528,846 |
| 2024-06-27 | 7.080 | 7.110 | 6.900 | 6.930 | 6.204 | 28,306,111 |
| 2024-06-26 | 7.070 | 7.150 | 6.990 | 7.140 | 6.392 | 22,913,300 |
| 2024-06-25 | 7.000 | 7.220 | 6.980 | 7.120 | 6.374 | 36,461,211 |
| 2024-06-24 | 6.940 | 7.080 | 6.810 | 6.990 | 6.258 | 35,556,650 |
| 2024-06-21 | 7.050 | 7.110 | 6.950 | 6.960 | 6.231 | 28,240,340 |
| 2024-06-20 | 7.030 | 7.120 | 6.860 | 6.920 | 6.195 | 28,994,536 |
| 2024-06-19 | 7.110 | 7.150 | 6.990 | 7.020 | 6.285 | 29,335,207 |
| 2024-06-18 | 7.110 | 7.190 | 7.090 | 7.120 | 6.374 | 19,322,289 |
| 2024-06-17 | 7.240 | 7.250 | 7.090 | 7.100 | 6.356 | 27,724,372 |
| 2024-06-14 | 7.120 | 7.210 | 7.070 | 7.170 | 6.419 | 35,055,545 |
| 2024-06-13 | 7.480 | 7.530 | 7.030 | 7.100 | 6.356 | 62,236,442 |
| 2024-06-12 | 7.440 | 7.550 | 7.330 | 7.480 | 6.696 | 25,880,475 |
| 2024-06-11 | 7.460 | 7.550 | 7.300 | 7.380 | 6.607 | 28,168,304 |
| 2024-06-07 | 7.720 | 7.750 | 7.460 | 7.520 | 6.732 | 46,210,991 |
| 2024-06-06 | 7.460 | 7.710 | 7.460 | 7.680 | 6.875 | 53,664,437 |
| 2024-06-05 | 7.430 | 7.620 | 7.330 | 7.480 | 6.696 | 35,098,180 |
| 2024-06-04 | 7.160 | 7.520 | 7.110 | 7.470 | 6.687 | 43,246,650 |
| 2024-06-03 | 7.250 | 7.330 | 7.120 | 7.200 | 6.446 | 42,266,683 |
| 2024-05-31 | 7.320 | 7.410 | 7.210 | 7.290 | 6.526 | 44,128,830 |
| 2024-05-30 | 7.450 | 7.550 | 7.330 | 7.350 | 6.580 | 45,664,433 |
| 2024-05-29 | 7.580 | 7.720 | 7.550 | 7.650 | 6.580 | 30,957,586 |
| 2024-05-28 | 7.770 | 7.870 | 7.590 | 7.620 | 6.554 | 38,860,339 |
| 2024-05-27 | 7.810 | 7.840 | 7.630 | 7.790 | 6.700 | 35,029,397 |
| 2024-05-24 | 7.660 | 7.880 | 7.660 | 7.750 | 6.666 | 34,002,455 |
| 2024-05-23 | 7.900 | 7.900 | 7.650 | 7.720 | 6.640 | 65,842,064 |
| 2024-05-22 | 8.080 | 8.240 | 7.990 | 8.090 | 6.958 | 56,800,908 |
| 2024-05-21 | 8.130 | 8.280 | 7.910 | 7.990 | 6.872 | 59,049,270 |
| 2024-05-20 | 7.860 | 8.150 | 7.850 | 8.140 | 7.001 | 96,794,910 |
| 2024-05-17 | 7.680 | 7.740 | 7.460 | 7.730 | 6.649 | 47,936,010 |
| 2024-05-16 | 7.460 | 7.580 | 7.400 | 7.470 | 6.425 | 34,932,012 |
| 2024-05-15 | 7.490 | 7.570 | 7.330 | 7.460 | 6.417 | 47,531,477 |
| 2024-05-14 | 7.670 | 7.690 | 7.460 | 7.540 | 6.485 | 59,854,646 |
| 2024-05-13 | 7.780 | 7.820 | 7.570 | 7.660 | 6.589 | 41,796,596 |
| 2024-05-10 | 7.660 | 7.860 | 7.600 | 7.820 | 6.726 | 51,015,810 |
| 2024-05-09 | 7.590 | 7.730 | 7.560 | 7.700 | 6.623 | 41,987,200 |
| 2024-05-08 | 7.570 | 7.660 | 7.480 | 7.580 | 6.520 | 45,036,790 |
| 2024-05-07 | 7.730 | 7.780 | 7.570 | 7.670 | 6.597 | 67,483,654 |
| 2024-05-06 | 7.240 | 7.820 | 7.190 | 7.750 | 6.666 | 109,663,807 |
| 2024-04-30 | 7.180 | 7.330 | 7.130 | 7.180 | 6.176 | 45,356,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.3000 CNY |
| 2025-06-17 | 0.3000 CNY |
| 2024-05-30 | 0.3000 CNY |
| 2023-05-19 | 0.1500 CNY |
| 2022-05-09 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.