Inner Mongolia Yuan Xing Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.240	5.280	5.080	5.240	4.507	28,516,384
2024-01-23	5.110	5.250	5.010	5.220	4.490	39,074,902
2024-01-22	5.370	5.370	5.050	5.080	4.369	35,496,866
2024-01-19	5.420	5.510	5.350	5.360	4.610	25,040,508
2024-01-18	5.420	5.450	5.270	5.430	4.671	30,886,364
2024-01-17	5.600	5.600	5.420	5.430	4.671	25,412,920
2024-01-16	5.690	5.690	5.530	5.620	4.834	32,643,200
2024-01-15	5.720	5.730	5.630	5.680	4.886	17,608,559
2024-01-12	5.670	5.830	5.640	5.710	4.911	33,530,515
2024-01-11	5.600	5.740	5.600	5.670	4.877	36,255,815
2024-01-10	5.690	5.730	5.610	5.670	4.877	28,662,348
2024-01-09	5.700	5.810	5.670	5.720	4.920	30,420,199
2024-01-08	5.800	5.810	5.690	5.700	4.903	22,871,020
2024-01-05	5.920	5.960	5.800	5.820	5.006	25,253,500
2024-01-04	5.930	5.990	5.870	5.960	5.126	27,790,154
2024-01-03	5.860	5.960	5.810	5.940	5.109	32,744,933
2024-01-02	5.870	5.930	5.790	5.850	5.032	33,597,361
2023-12-29	5.790	5.890	5.780	5.870	5.049	30,842,090
2023-12-28	5.610	5.810	5.590	5.780	4.972	36,464,940
2023-12-27	5.620	5.680	5.590	5.620	4.834	27,217,360
2023-12-26	5.660	5.750	5.610	5.640	4.851	31,570,619
2023-12-25	5.620	5.700	5.600	5.660	4.868	23,696,045
2023-12-22	5.750	5.780	5.590	5.670	4.877	52,722,397
2023-12-21	5.760	5.810	5.670	5.720	4.920	33,475,101
2023-12-20	5.800	5.890	5.780	5.790	4.980	24,357,085
2023-12-19	5.780	5.830	5.750	5.800	4.989	24,071,616
2023-12-18	6.020	6.040	5.780	5.810	4.997	48,233,660
2023-12-15	6.200	6.230	6.020	6.040	5.195	42,660,885
2023-12-14	6.260	6.290	6.160	6.170	5.307	27,992,991
2023-12-13	6.330	6.340	6.230	6.240	5.367	31,906,900
2023-12-12	6.370	6.380	6.300	6.360	5.470	26,481,126
2023-12-11	6.460	6.460	6.270	6.380	5.488	58,603,381
2023-12-08	6.660	6.750	6.510	6.530	5.617	52,056,540
2023-12-07	6.550	6.630	6.440	6.590	5.668	48,231,239
2023-12-06	6.320	6.530	6.270	6.460	5.556	44,547,645
2023-12-05	6.510	6.550	6.310	6.320	5.436	46,930,120
2023-12-04	6.480	6.600	6.420	6.470	5.565	47,161,366
2023-12-01	6.330	6.420	6.320	6.380	5.488	20,550,432
2023-11-30	6.350	6.380	6.300	6.350	5.462	21,979,114
2023-11-29	6.480	6.510	6.310	6.350	5.462	33,818,242
2023-11-28	6.650	6.650	6.420	6.450	5.548	45,074,327
2023-11-27	6.660	6.750	6.530	6.660	5.728	45,252,172
2023-11-24	6.540	6.570	6.460	6.510	5.599	16,091,350
2023-11-23	6.460	6.580	6.430	6.540	5.625	16,237,056
2023-11-22	6.550	6.560	6.460	6.470	5.565	17,511,669
2023-11-21	6.550	6.620	6.540	6.550	5.634	27,327,740
2023-11-20	6.420	6.560	6.350	6.540	5.625	34,384,046
2023-11-17	6.400	6.440	6.380	6.410	5.513	21,471,471
2023-11-16	6.500	6.510	6.380	6.410	5.513	25,917,051
2023-11-15	6.410	6.610	6.400	6.500	5.591	47,148,234
2023-11-14	6.520	6.520	6.380	6.400	5.505	29,309,544
2023-11-13	6.620	6.850	6.480	6.510	5.599	47,159,201
2023-11-10	6.610	6.730	6.490	6.590	5.668	65,101,263
2023-11-09	6.400	6.520	6.380	6.440	5.539	28,592,678
2023-11-08	6.570	6.580	6.400	6.440	5.539	34,016,700
2023-11-07	6.580	6.610	6.480	6.570	5.651	31,059,415
2023-11-06	6.810	6.840	6.550	6.580	5.660	51,719,853
2023-11-03	6.830	6.910	6.770	6.780	5.832	16,609,920
2023-11-02	6.800	6.880	6.780	6.790	5.840	15,067,414
2023-11-01	6.830	6.830	6.730	6.800	5.849	14,300,880

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.