Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9.030 | 9.180 | 8.800 | 8.830 | 8.393 | 47,346,120 |
| 2026-04-21 | 8.560 | 9.100 | 8.500 | 8.990 | 8.545 | 88,972,816 |
| 2026-04-20 | 8.430 | 8.510 | 8.220 | 8.320 | 7.908 | 63,649,324 |
| 2026-04-17 | 8.650 | 8.650 | 8.430 | 8.440 | 8.022 | 46,351,242 |
| 2026-04-16 | 8.590 | 8.750 | 8.490 | 8.660 | 8.231 | 42,443,045 |
| 2026-04-15 | 8.580 | 8.640 | 8.450 | 8.580 | 8.155 | 25,084,239 |
| 2026-04-14 | 8.880 | 8.890 | 8.460 | 8.560 | 8.136 | 46,865,643 |
| 2026-04-13 | 8.790 | 8.960 | 8.610 | 8.860 | 8.421 | 32,004,275 |
| 2026-04-10 | 8.960 | 8.990 | 8.770 | 8.790 | 8.355 | 25,836,106 |
| 2026-04-09 | 8.860 | 9.030 | 8.840 | 8.860 | 8.421 | 24,211,587 |
| 2026-04-08 | 8.660 | 9.040 | 8.550 | 8.940 | 8.497 | 65,215,559 |
| 2026-04-07 | 8.400 | 8.690 | 8.400 | 8.660 | 8.231 | 38,266,980 |
| 2026-04-03 | 8.270 | 8.460 | 8.180 | 8.410 | 7.994 | 40,605,324 |
| 2026-04-02 | 8.500 | 8.510 | 8.240 | 8.280 | 7.870 | 32,644,340 |
| 2026-04-01 | 8.510 | 8.640 | 8.420 | 8.500 | 8.079 | 21,789,180 |
| 2026-03-31 | 8.410 | 8.640 | 8.360 | 8.410 | 7.994 | 35,316,751 |
| 2026-03-30 | 8.480 | 8.570 | 8.400 | 8.470 | 8.051 | 37,977,110 |
| 2026-03-27 | 8.530 | 8.760 | 8.510 | 8.590 | 8.165 | 29,622,417 |
| 2026-03-26 | 8.480 | 8.830 | 8.430 | 8.600 | 8.174 | 42,374,073 |
| 2026-03-25 | 8.280 | 8.700 | 8.200 | 8.500 | 8.079 | 52,860,281 |
| 2026-03-24 | 8.080 | 8.330 | 7.810 | 8.290 | 7.880 | 53,615,490 |
| 2026-03-23 | 8.050 | 8.330 | 7.880 | 7.990 | 7.595 | 68,563,945 |
| 2026-03-20 | 8.470 | 8.560 | 8.180 | 8.200 | 7.794 | 54,301,152 |
| 2026-03-19 | 8.860 | 8.980 | 8.380 | 8.480 | 8.060 | 56,949,485 |
| 2026-03-18 | 8.700 | 8.900 | 8.570 | 8.850 | 8.412 | 47,969,450 |
| 2026-03-17 | 8.900 | 9.160 | 8.650 | 8.680 | 8.250 | 62,002,627 |
| 2026-03-16 | 9.360 | 9.500 | 8.910 | 8.970 | 8.526 | 77,662,587 |
| 2026-03-13 | 9.780 | 9.800 | 9.290 | 9.310 | 8.849 | 53,461,198 |
| 2026-03-12 | 9.910 | 9.970 | 9.530 | 9.710 | 9.229 | 68,637,508 |
| 2026-03-11 | 9.240 | 9.980 | 9.150 | 9.960 | 9.467 | 98,493,611 |
| 2026-03-10 | 9.350 | 9.500 | 9.230 | 9.320 | 8.859 | 58,647,505 |
| 2026-03-09 | 9.990 | 10.000 | 9.460 | 9.550 | 9.077 | 73,808,873 |
| 2026-03-06 | 9.500 | 9.750 | 9.300 | 9.600 | 9.125 | 65,671,105 |
| 2026-03-05 | 9.250 | 9.720 | 9.240 | 9.560 | 9.087 | 90,727,640 |
| 2026-03-04 | 9.120 | 9.410 | 9.100 | 9.130 | 8.678 | 63,666,175 |
| 2026-03-03 | 9.520 | 9.780 | 9.220 | 9.270 | 8.811 | 85,549,207 |
| 2026-03-02 | 9.410 | 9.680 | 9.150 | 9.590 | 9.115 | 101,722,118 |
| 2026-02-27 | 9.310 | 9.500 | 9.190 | 9.370 | 8.906 | 64,567,763 |
| 2026-02-26 | 9.170 | 9.500 | 9.070 | 9.410 | 8.944 | 88,664,445 |
| 2026-02-25 | 8.730 | 9.400 | 8.690 | 9.060 | 8.612 | 101,065,343 |
| 2026-02-24 | 8.380 | 8.820 | 8.350 | 8.650 | 8.222 | 54,542,341 |
| 2026-02-13 | 8.510 | 8.550 | 8.310 | 8.330 | 7.918 | 33,410,151 |
| 2026-02-12 | 8.700 | 8.810 | 8.530 | 8.550 | 8.127 | 35,355,777 |
| 2026-02-11 | 8.590 | 8.870 | 8.440 | 8.730 | 8.298 | 43,372,665 |
| 2026-02-10 | 8.600 | 8.750 | 8.420 | 8.550 | 8.127 | 36,129,793 |
| 2026-02-09 | 8.290 | 8.590 | 8.250 | 8.510 | 8.089 | 59,718,198 |
| 2026-02-06 | 8.080 | 8.400 | 7.930 | 8.230 | 7.823 | 49,639,509 |
| 2026-02-05 | 8.240 | 8.390 | 8.010 | 8.100 | 7.699 | 36,954,895 |
| 2026-02-04 | 8.290 | 8.330 | 8.050 | 8.280 | 7.870 | 45,562,711 |
| 2026-02-03 | 7.870 | 8.240 | 7.870 | 8.150 | 7.747 | 77,829,977 |
| 2026-02-02 | 8.320 | 8.380 | 7.690 | 7.710 | 7.328 | 109,670,106 |
| 2026-01-30 | 8.600 | 8.820 | 8.200 | 8.450 | 8.032 | 57,197,576 |
| 2026-01-29 | 8.840 | 8.850 | 8.550 | 8.670 | 8.241 | 55,098,654 |
| 2026-01-28 | 8.480 | 8.840 | 8.480 | 8.730 | 8.298 | 60,204,609 |
| 2026-01-27 | 8.560 | 8.740 | 8.310 | 8.510 | 8.089 | 74,794,902 |
| 2026-01-26 | 8.700 | 8.790 | 8.510 | 8.620 | 8.193 | 51,866,485 |
| 2026-01-23 | 8.810 | 8.890 | 8.590 | 8.680 | 8.250 | 49,626,399 |
| 2026-01-22 | 8.670 | 8.860 | 8.540 | 8.780 | 8.345 | 53,439,021 |
| 2026-01-21 | 8.630 | 8.750 | 8.510 | 8.670 | 8.241 | 76,108,305 |
| 2026-01-20 | 8.130 | 8.690 | 8.130 | 8.590 | 8.165 | 122,160,470 |
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.