Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.750 | 6.070 | 5.730 | 5.820 | 5.820 | 107,621,648 |
| 2026-07-20 | 5.660 | 5.920 | 5.570 | 5.790 | 5.790 | 122,996,477 |
| 2026-07-17 | 5.480 | 5.780 | 5.400 | 5.690 | 5.690 | 128,440,078 |
| 2026-07-16 | 5.520 | 5.590 | 5.390 | 5.450 | 5.450 | 56,722,695 |
| 2026-07-15 | 5.440 | 5.600 | 5.390 | 5.560 | 5.560 | 53,791,578 |
| 2026-07-14 | 5.360 | 5.510 | 5.320 | 5.480 | 5.480 | 70,929,258 |
| 2026-07-13 | 5.480 | 5.520 | 5.310 | 5.340 | 5.340 | 97,863,844 |
| 2026-07-10 | 5.440 | 5.590 | 5.330 | 5.500 | 5.500 | 54,063,102 |
| 2026-07-09 | 5.460 | 5.540 | 5.330 | 5.460 | 5.460 | 48,163,699 |
| 2026-07-08 | 5.590 | 5.670 | 5.480 | 5.510 | 5.510 | 44,481,500 |
| 2026-07-07 | 5.820 | 5.840 | 5.520 | 5.600 | 5.600 | 72,173,438 |
| 2026-07-06 | 6.050 | 6.290 | 6.000 | 6.060 | 5.760 | 112,510,953 |
| 2026-07-03 | 6.050 | 6.090 | 5.920 | 6.020 | 5.722 | 68,295,600 |
| 2026-07-02 | 5.850 | 6.130 | 5.770 | 6.050 | 5.751 | 95,868,267 |
| 2026-07-01 | 5.800 | 5.980 | 5.730 | 5.850 | 5.560 | 87,220,165 |
| 2026-06-30 | 5.950 | 5.950 | 5.690 | 5.760 | 5.475 | 65,135,929 |
| 2026-06-29 | 6.000 | 6.120 | 5.770 | 5.950 | 5.655 | 65,832,146 |
| 2026-06-26 | 6.190 | 6.280 | 5.990 | 6.030 | 5.732 | 53,292,099 |
| 2026-06-25 | 6.250 | 6.340 | 6.080 | 6.220 | 5.912 | 61,930,165 |
| 2026-06-24 | 6.350 | 6.440 | 6.240 | 6.270 | 5.960 | 82,415,747 |
| 2026-06-23 | 6.500 | 6.620 | 6.280 | 6.300 | 5.988 | 73,208,800 |
| 2026-06-22 | 6.290 | 6.570 | 6.170 | 6.530 | 6.207 | 150,169,463 |
| 2026-06-18 | 6.560 | 6.560 | 6.130 | 6.290 | 5.979 | 98,321,162 |
| 2026-06-17 | 6.780 | 6.820 | 6.500 | 6.570 | 6.245 | 57,679,107 |
| 2026-06-16 | 6.960 | 6.970 | 6.760 | 6.780 | 6.444 | 42,680,286 |
| 2026-06-15 | 7.000 | 7.210 | 6.870 | 6.950 | 6.606 | 56,351,412 |
| 2026-06-12 | 6.690 | 7.160 | 6.640 | 7.000 | 6.654 | 60,253,605 |
| 2026-06-11 | 6.690 | 6.760 | 6.560 | 6.690 | 6.359 | 29,342,000 |
| 2026-06-10 | 6.710 | 6.780 | 6.610 | 6.710 | 6.378 | 29,530,242 |
| 2026-06-09 | 6.500 | 6.820 | 6.340 | 6.780 | 6.444 | 72,226,696 |
| 2026-06-08 | 6.720 | 6.790 | 6.390 | 6.460 | 6.140 | 80,057,876 |
| 2026-06-05 | 7.000 | 7.090 | 6.830 | 6.870 | 6.530 | 44,771,822 |
| 2026-06-04 | 7.240 | 7.290 | 6.960 | 7.000 | 6.654 | 41,545,295 |
| 2026-06-03 | 7.250 | 7.380 | 7.130 | 7.260 | 6.901 | 32,140,846 |
| 2026-06-02 | 7.290 | 7.310 | 7.140 | 7.260 | 6.901 | 32,630,246 |
| 2026-06-01 | 7.170 | 7.370 | 7.080 | 7.260 | 6.901 | 46,284,585 |
| 2026-05-29 | 7.220 | 7.350 | 7.130 | 7.200 | 6.844 | 41,867,009 |
| 2026-05-28 | 7.360 | 7.450 | 7.180 | 7.220 | 6.863 | 43,349,970 |
| 2026-05-27 | 7.640 | 7.710 | 7.310 | 7.360 | 6.996 | 42,140,697 |
| 2026-05-26 | 7.500 | 7.720 | 7.380 | 7.650 | 7.271 | 40,551,139 |
| 2026-05-25 | 7.570 | 7.710 | 7.420 | 7.520 | 7.148 | 28,311,402 |
| 2026-05-22 | 7.470 | 7.620 | 7.420 | 7.500 | 7.129 | 41,534,199 |
| 2026-05-21 | 7.620 | 7.780 | 7.460 | 7.470 | 7.100 | 44,113,144 |
| 2026-05-20 | 7.700 | 7.730 | 7.510 | 7.630 | 7.252 | 51,583,845 |
| 2026-05-19 | 7.820 | 7.900 | 7.610 | 7.740 | 7.357 | 33,637,640 |
| 2026-05-18 | 8.200 | 8.280 | 7.710 | 7.820 | 7.433 | 60,921,036 |
| 2026-05-15 | 8.370 | 8.580 | 8.210 | 8.220 | 7.813 | 46,661,587 |
| 2026-05-14 | 8.500 | 8.790 | 8.310 | 8.370 | 7.956 | 48,912,290 |
| 2026-05-13 | 8.460 | 8.630 | 8.340 | 8.510 | 8.089 | 38,806,916 |
| 2026-05-12 | 8.580 | 8.600 | 8.380 | 8.500 | 8.079 | 34,409,727 |
| 2026-05-11 | 8.740 | 8.980 | 8.450 | 8.570 | 8.146 | 57,447,021 |
| 2026-05-08 | 8.760 | 8.830 | 8.640 | 8.660 | 8.231 | 28,137,465 |
| 2026-05-07 | 8.950 | 8.980 | 8.680 | 8.770 | 8.336 | 42,319,478 |
| 2026-05-06 | 8.970 | 8.990 | 8.730 | 8.950 | 8.507 | 54,735,963 |
| 2026-04-30 | 9.100 | 9.290 | 8.880 | 8.960 | 8.516 | 39,882,260 |
| 2026-04-29 | 8.950 | 9.170 | 8.840 | 9.100 | 8.650 | 35,275,833 |
| 2026-04-28 | 8.950 | 9.070 | 8.860 | 9.010 | 8.564 | 27,537,117 |
| 2026-04-27 | 8.930 | 9.040 | 8.860 | 8.980 | 8.535 | 31,527,000 |
| 2026-04-24 | 8.800 | 9.100 | 8.760 | 8.960 | 8.516 | 48,648,360 |
| 2026-04-23 | 8.800 | 9.020 | 8.590 | 8.870 | 8.431 | 68,767,762 |
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.