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
2023-10-31	6.830	6.880	6.760	6.810	5.858	13,653,490
2023-10-30	6.530	6.850	6.510	6.820	5.866	38,278,569
2023-10-27	6.390	6.620	6.350	6.580	5.660	25,899,302
2023-10-26	6.300	6.430	6.280	6.390	5.496	16,429,260
2023-10-25	6.340	6.500	6.320	6.350	5.462	20,519,400
2023-10-24	6.180	6.310	6.000	6.280	5.402	33,642,360
2023-10-23	6.400	6.420	6.180	6.190	5.324	21,390,460
2023-10-20	6.470	6.590	6.410	6.460	5.556	24,474,312
2023-10-19	6.700	6.700	6.460	6.480	5.574	32,297,549
2023-10-18	6.830	6.840	6.620	6.820	5.866	20,966,843
2023-10-17	6.840	6.870	6.780	6.850	5.892	11,474,390
2023-10-16	6.850	6.900	6.750	6.800	5.849	14,876,588
2023-10-13	6.970	6.970	6.850	6.880	5.918	13,827,234
2023-10-12	6.980	7.010	6.920	6.990	6.012	14,688,696
2023-10-11	7.000	7.010	6.940	6.940	5.969	11,449,429
2023-10-10	7.080	7.120	6.970	6.980	6.004	13,923,919
2023-10-09	7.070	7.120	6.980	7.100	6.107	19,974,208
2023-09-28	7.140	7.170	7.060	7.070	6.081	15,861,200
2023-09-27	6.980	7.140	6.970	7.090	6.098	18,271,117
2023-09-26	7.210	7.270	6.940	7.000	6.021	40,171,631
2023-09-25	7.220	7.330	7.150	7.240	6.227	18,794,457
2023-09-22	7.180	7.280	7.170	7.250	6.236	15,129,550
2023-09-21	7.250	7.280	7.160	7.180	6.176	19,028,819
2023-09-20	7.310	7.370	7.230	7.320	6.296	16,136,749
2023-09-19	7.360	7.430	7.310	7.340	6.313	23,752,304
2023-09-18	7.200	7.340	7.110	7.310	6.288	23,979,698
2023-09-15	7.290	7.350	7.190	7.230	6.219	19,277,116
2023-09-14	7.160	7.310	7.150	7.260	6.245	21,478,166
2023-09-13	7.220	7.260	7.130	7.180	6.176	17,930,640
2023-09-12	7.250	7.310	7.230	7.250	6.236	13,677,423
2023-09-11	7.240	7.340	7.220	7.250	6.236	23,681,240
2023-09-08	7.270	7.350	7.200	7.230	6.219	19,553,420
2023-09-07	7.540	7.550	7.280	7.290	6.270	34,654,962
2023-09-06	7.520	7.580	7.420	7.550	6.494	25,195,291
2023-09-05	7.530	7.600	7.470	7.510	6.460	33,381,759
2023-09-04	7.420	7.680	7.350	7.600	6.537	76,466,037
2023-09-01	7.180	7.480	7.180	7.440	6.399	88,766,791
2023-08-31	7.180	7.250	7.010	7.060	6.073	25,686,594
2023-08-30	7.160	7.240	7.120	7.170	6.167	23,987,597
2023-08-29	7.180	7.220	6.930	7.180	6.176	50,479,407
2023-08-28	7.490	7.550	7.250	7.330	6.305	63,869,376
2023-08-25	7.120	7.280	7.070	7.160	6.159	41,376,701
2023-08-24	6.990	7.200	6.850	7.140	6.141	51,799,018
2023-08-23	6.970	7.100	6.890	6.900	5.935	40,188,788
2023-08-22	7.140	7.160	6.750	6.890	5.926	49,296,060
2023-08-21	6.960	7.270	6.930	7.140	6.141	72,055,399
2023-08-18	6.910	6.940	6.860	6.860	5.901	14,653,278
2023-08-17	6.830	6.930	6.770	6.930	5.961	20,709,567
2023-08-16	6.730	6.940	6.700	6.890	5.926	22,961,938
2023-08-15	6.890	6.890	6.730	6.750	5.806	15,523,846
2023-08-14	6.780	6.850	6.710	6.850	5.892	19,540,395
2023-08-11	7.060	7.060	6.850	6.870	5.909	27,432,295
2023-08-10	7.050	7.110	7.030	7.070	6.081	11,996,538
2023-08-09	7.100	7.120	6.990	7.040	6.055	23,585,925
2023-08-08	7.130	7.170	7.030	7.130	6.133	24,679,294
2023-08-07	7.120	7.170	7.020	7.150	6.150	24,593,875
2023-08-04	7.230	7.300	7.170	7.170	6.167	26,287,140
2023-08-03	7.250	7.280	7.190	7.240	6.227	19,778,048
2023-08-02	7.440	7.440	7.230	7.310	6.288	33,047,832
2023-08-01	7.490	7.500	7.340	7.440	6.399	35,246,856

← NewerPage 13 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.