Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.710 | 8.230 | 7.660 | 8.170 | 7.766 | 97,417,327 |
| 2026-01-16 | 7.820 | 7.890 | 7.640 | 7.740 | 7.357 | 48,992,156 |
| 2026-01-15 | 7.500 | 7.960 | 7.460 | 7.780 | 7.395 | 71,976,848 |
| 2026-01-14 | 7.340 | 7.580 | 7.290 | 7.500 | 7.129 | 71,944,711 |
| 2026-01-13 | 7.370 | 7.480 | 7.280 | 7.330 | 6.967 | 48,505,300 |
| 2026-01-12 | 7.570 | 7.600 | 7.300 | 7.370 | 7.005 | 64,535,069 |
| 2026-01-09 | 7.700 | 7.740 | 7.520 | 7.550 | 7.176 | 51,555,825 |
| 2026-01-08 | 7.810 | 7.900 | 7.630 | 7.660 | 7.281 | 63,829,385 |
| 2026-01-07 | 7.780 | 7.960 | 7.600 | 7.860 | 7.471 | 82,540,750 |
| 2026-01-06 | 7.300 | 7.790 | 7.290 | 7.650 | 7.271 | 84,904,037 |
| 2026-01-05 | 7.400 | 7.460 | 7.080 | 7.300 | 6.939 | 82,240,917 |
| 2025-12-31 | 7.600 | 7.670 | 7.370 | 7.440 | 7.072 | 34,913,255 |
| 2025-12-30 | 7.350 | 7.640 | 7.300 | 7.540 | 7.167 | 51,732,576 |
| 2025-12-29 | 7.410 | 7.480 | 7.310 | 7.350 | 6.986 | 31,201,793 |
| 2025-12-26 | 7.370 | 7.500 | 7.280 | 7.410 | 7.043 | 50,477,403 |
| 2025-12-25 | 7.270 | 7.430 | 7.220 | 7.350 | 6.986 | 39,722,672 |
| 2025-12-24 | 7.160 | 7.340 | 7.020 | 7.280 | 6.920 | 40,777,124 |
| 2025-12-23 | 7.360 | 7.420 | 7.120 | 7.160 | 6.806 | 45,412,063 |
| 2025-12-22 | 7.180 | 7.420 | 7.160 | 7.350 | 6.986 | 49,957,769 |
| 2025-12-19 | 7.010 | 7.190 | 7.000 | 7.140 | 6.787 | 29,584,202 |
| 2025-12-18 | 6.880 | 7.200 | 6.870 | 7.010 | 6.663 | 42,297,168 |
| 2025-12-17 | 6.870 | 7.000 | 6.730 | 6.880 | 6.539 | 51,817,485 |
| 2025-12-16 | 7.060 | 7.090 | 6.780 | 6.880 | 6.539 | 38,809,683 |
| 2025-12-15 | 6.880 | 7.300 | 6.820 | 7.030 | 6.682 | 52,383,392 |
| 2025-12-12 | 6.900 | 7.010 | 6.820 | 6.840 | 6.501 | 27,212,185 |
| 2025-12-11 | 6.930 | 7.070 | 6.890 | 6.890 | 6.549 | 28,135,702 |
| 2025-12-10 | 6.940 | 7.020 | 6.800 | 6.900 | 6.558 | 39,694,122 |
| 2025-12-09 | 7.070 | 7.160 | 6.920 | 6.950 | 6.606 | 43,548,962 |
| 2025-12-08 | 7.340 | 7.350 | 6.990 | 7.130 | 6.777 | 72,313,191 |
| 2025-12-05 | 7.090 | 7.390 | 7.050 | 7.350 | 6.986 | 43,093,855 |
| 2025-12-04 | 7.210 | 7.270 | 7.050 | 7.090 | 6.739 | 33,308,480 |
| 2025-12-03 | 7.170 | 7.340 | 7.110 | 7.200 | 6.844 | 30,938,738 |
| 2025-12-02 | 7.230 | 7.240 | 7.090 | 7.170 | 6.815 | 25,584,293 |
| 2025-12-01 | 7.110 | 7.330 | 7.060 | 7.220 | 6.863 | 43,374,775 |
| 2025-11-28 | 7.160 | 7.240 | 7.070 | 7.100 | 6.749 | 26,240,723 |
| 2025-11-27 | 6.900 | 7.290 | 6.900 | 7.150 | 6.796 | 48,815,462 |
| 2025-11-26 | 7.000 | 7.080 | 6.900 | 6.910 | 6.568 | 32,649,772 |
| 2025-11-25 | 7.030 | 7.100 | 6.940 | 6.990 | 6.644 | 31,147,855 |
| 2025-11-24 | 7.140 | 7.170 | 6.930 | 7.000 | 6.654 | 46,576,558 |
| 2025-11-21 | 7.180 | 7.320 | 7.050 | 7.080 | 6.730 | 55,537,689 |
| 2025-11-20 | 7.520 | 7.630 | 7.220 | 7.250 | 6.891 | 66,629,929 |
| 2025-11-19 | 7.110 | 7.620 | 7.090 | 7.530 | 7.157 | 111,142,202 |
| 2025-11-18 | 7.370 | 7.480 | 7.030 | 7.110 | 6.758 | 65,505,187 |
| 2025-11-17 | 7.570 | 7.620 | 7.350 | 7.430 | 7.062 | 52,682,322 |
| 2025-11-14 | 7.220 | 7.690 | 7.220 | 7.470 | 7.100 | 81,697,187 |
| 2025-11-13 | 7.160 | 7.400 | 7.160 | 7.290 | 6.929 | 62,352,937 |
| 2025-11-12 | 7.260 | 7.380 | 7.160 | 7.220 | 6.863 | 48,558,816 |
| 2025-11-11 | 7.210 | 7.300 | 7.150 | 7.230 | 6.872 | 42,150,268 |
| 2025-11-10 | 7.110 | 7.360 | 7.090 | 7.220 | 6.863 | 78,368,597 |
| 2025-11-07 | 6.670 | 7.190 | 6.620 | 7.080 | 6.730 | 98,505,141 |
| 2025-11-06 | 6.450 | 6.710 | 6.440 | 6.680 | 6.349 | 43,526,578 |
| 2025-11-05 | 6.390 | 6.540 | 6.350 | 6.450 | 6.131 | 28,941,836 |
| 2025-11-04 | 6.590 | 6.620 | 6.400 | 6.450 | 6.131 | 35,146,380 |
| 2025-11-03 | 6.750 | 6.770 | 6.530 | 6.600 | 6.273 | 47,785,685 |
| 2025-10-31 | 6.760 | 6.860 | 6.640 | 6.760 | 6.425 | 59,227,652 |
| 2025-10-30 | 6.730 | 6.810 | 6.670 | 6.780 | 6.444 | 63,559,784 |
| 2025-10-29 | 6.490 | 6.820 | 6.430 | 6.790 | 6.454 | 89,749,743 |
| 2025-10-28 | 6.270 | 6.620 | 6.240 | 6.500 | 6.178 | 129,992,746 |
| 2025-10-27 | 6.180 | 6.300 | 6.140 | 6.200 | 5.893 | 51,877,897 |
| 2025-10-24 | 6.260 | 6.260 | 6.110 | 6.150 | 5.846 | 33,813,982 |
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.