Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.980 | 7.280 | 6.950 | 7.230 | 6.219 | 63,227,140 |
| 2024-04-26 | 6.830 | 7.070 | 6.750 | 7.020 | 6.038 | 62,988,034 |
| 2024-04-25 | 6.820 | 7.020 | 6.740 | 6.890 | 5.926 | 64,993,505 |
| 2024-04-24 | 6.750 | 6.780 | 6.570 | 6.650 | 5.720 | 53,690,616 |
| 2024-04-23 | 6.830 | 6.950 | 6.610 | 6.660 | 5.728 | 57,670,972 |
| 2024-04-22 | 7.090 | 7.240 | 6.880 | 6.900 | 5.935 | 81,355,088 |
| 2024-04-19 | 6.850 | 7.170 | 6.810 | 7.110 | 6.116 | 111,734,405 |
| 2024-04-18 | 6.810 | 7.010 | 6.640 | 6.980 | 6.004 | 133,545,140 |
| 2024-04-17 | 6.380 | 6.490 | 6.360 | 6.490 | 5.582 | 57,722,477 |
| 2024-04-16 | 6.280 | 6.540 | 6.240 | 6.360 | 5.470 | 109,375,026 |
| 2024-04-15 | 6.170 | 6.290 | 6.110 | 6.260 | 5.384 | 42,765,550 |
| 2024-04-12 | 6.180 | 6.230 | 6.150 | 6.170 | 5.307 | 24,179,770 |
| 2024-04-11 | 6.130 | 6.300 | 6.070 | 6.200 | 5.333 | 35,320,763 |
| 2024-04-10 | 6.200 | 6.260 | 6.140 | 6.190 | 5.324 | 26,989,595 |
| 2024-04-09 | 6.110 | 6.270 | 6.090 | 6.220 | 5.350 | 38,774,857 |
| 2024-04-08 | 6.150 | 6.350 | 6.070 | 6.110 | 5.255 | 57,660,965 |
| 2024-04-03 | 6.070 | 6.180 | 6.060 | 6.170 | 5.307 | 39,061,070 |
| 2024-04-02 | 5.880 | 6.050 | 5.880 | 6.050 | 5.204 | 35,584,157 |
| 2024-04-01 | 5.710 | 5.910 | 5.710 | 5.900 | 5.075 | 30,536,412 |
| 2024-03-29 | 5.580 | 5.720 | 5.580 | 5.700 | 4.903 | 19,648,258 |
| 2024-03-28 | 5.710 | 5.750 | 5.560 | 5.600 | 4.817 | 49,694,597 |
| 2024-03-27 | 5.860 | 5.900 | 5.710 | 5.720 | 4.920 | 26,840,742 |
| 2024-03-26 | 5.920 | 5.950 | 5.780 | 5.850 | 5.032 | 32,946,180 |
| 2024-03-25 | 5.970 | 6.050 | 5.910 | 5.920 | 5.092 | 30,422,916 |
| 2024-03-22 | 6.120 | 6.140 | 6.000 | 6.010 | 5.169 | 28,679,301 |
| 2024-03-21 | 6.140 | 6.220 | 6.120 | 6.140 | 5.281 | 25,800,186 |
| 2024-03-20 | 6.120 | 6.150 | 6.080 | 6.140 | 5.281 | 23,080,837 |
| 2024-03-19 | 6.160 | 6.200 | 6.120 | 6.130 | 5.273 | 26,596,979 |
| 2024-03-18 | 6.330 | 6.360 | 6.100 | 6.170 | 5.307 | 61,027,566 |
| 2024-03-15 | 6.150 | 6.350 | 6.120 | 6.340 | 5.453 | 52,169,882 |
| 2024-03-14 | 6.130 | 6.210 | 6.100 | 6.180 | 5.316 | 31,665,978 |
| 2024-03-13 | 6.170 | 6.240 | 6.120 | 6.130 | 5.273 | 29,178,352 |
| 2024-03-12 | 6.290 | 6.430 | 6.170 | 6.200 | 5.333 | 43,512,674 |
| 2024-03-11 | 6.060 | 6.350 | 6.040 | 6.330 | 5.445 | 56,942,642 |
| 2024-03-08 | 6.110 | 6.220 | 6.030 | 6.090 | 5.238 | 30,911,679 |
| 2024-03-07 | 6.020 | 6.220 | 6.000 | 6.120 | 5.264 | 50,706,397 |
| 2024-03-06 | 5.980 | 6.090 | 5.940 | 6.010 | 5.169 | 25,603,677 |
| 2024-03-05 | 6.120 | 6.150 | 5.980 | 6.010 | 5.169 | 33,158,519 |
| 2024-03-04 | 6.060 | 6.090 | 6.000 | 6.030 | 5.187 | 24,604,997 |
| 2024-03-01 | 6.040 | 6.080 | 5.990 | 6.050 | 5.204 | 32,726,822 |
| 2024-02-29 | 5.880 | 6.060 | 5.870 | 6.050 | 5.204 | 44,748,163 |
| 2024-02-28 | 5.820 | 6.110 | 5.810 | 5.930 | 5.101 | 77,383,260 |
| 2024-02-27 | 5.780 | 5.830 | 5.720 | 5.820 | 5.006 | 38,203,260 |
| 2024-02-26 | 5.880 | 5.910 | 5.780 | 5.780 | 4.972 | 40,146,852 |
| 2024-02-23 | 5.890 | 5.910 | 5.810 | 5.880 | 5.058 | 32,635,452 |
| 2024-02-22 | 5.860 | 5.910 | 5.810 | 5.890 | 5.066 | 29,439,100 |
| 2024-02-21 | 5.860 | 6.000 | 5.810 | 5.860 | 5.040 | 46,655,732 |
| 2024-02-20 | 5.880 | 5.970 | 5.830 | 5.890 | 5.066 | 32,272,300 |
| 2024-02-19 | 6.080 | 6.080 | 5.840 | 5.870 | 5.049 | 59,240,381 |
| 2024-02-08 | 5.910 | 6.260 | 5.890 | 6.000 | 5.161 | 75,397,183 |
| 2024-02-07 | 5.370 | 5.870 | 5.340 | 5.860 | 5.040 | 81,129,722 |
| 2024-02-06 | 4.850 | 5.380 | 4.800 | 5.370 | 4.619 | 58,451,379 |
| 2024-02-05 | 4.970 | 5.080 | 4.620 | 4.890 | 4.206 | 44,299,863 |
| 2024-02-02 | 5.240 | 5.290 | 4.880 | 5.010 | 4.309 | 31,349,782 |
| 2024-02-01 | 5.210 | 5.330 | 5.170 | 5.220 | 4.490 | 25,073,232 |
| 2024-01-31 | 5.360 | 5.440 | 5.220 | 5.220 | 4.490 | 33,087,605 |
| 2024-01-30 | 5.420 | 5.550 | 5.380 | 5.390 | 4.636 | 30,120,583 |
| 2024-01-29 | 5.450 | 5.630 | 5.430 | 5.450 | 4.688 | 41,209,093 |
| 2024-01-26 | 5.350 | 5.450 | 5.340 | 5.390 | 4.636 | 24,852,432 |
| 2024-01-25 | 5.250 | 5.390 | 5.220 | 5.380 | 4.628 | 32,421,868 |
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.