Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.170 | 6.270 | 6.050 | 6.260 | 5.950 | 46,719,255 |
| 2025-10-22 | 6.160 | 6.240 | 6.090 | 6.160 | 5.855 | 25,629,692 |
| 2025-10-21 | 6.100 | 6.180 | 6.070 | 6.160 | 5.855 | 26,984,760 |
| 2025-10-20 | 6.110 | 6.240 | 6.030 | 6.110 | 5.808 | 45,306,162 |
| 2025-10-17 | 6.120 | 6.280 | 6.090 | 6.090 | 5.789 | 55,013,413 |
| 2025-10-16 | 6.120 | 6.200 | 6.060 | 6.130 | 5.827 | 40,992,460 |
| 2025-10-15 | 6.130 | 6.220 | 6.030 | 6.110 | 5.808 | 47,817,280 |
| 2025-10-14 | 6.310 | 6.370 | 6.030 | 6.070 | 5.770 | 57,617,984 |
| 2025-10-13 | 6.300 | 6.360 | 6.200 | 6.310 | 5.998 | 48,614,883 |
| 2025-10-10 | 6.360 | 6.500 | 6.340 | 6.420 | 6.102 | 44,689,774 |
| 2025-10-09 | 6.390 | 6.450 | 6.220 | 6.410 | 6.093 | 52,486,256 |
| 2025-09-30 | 6.290 | 6.390 | 6.190 | 6.350 | 6.036 | 51,718,460 |
| 2025-09-29 | 6.250 | 6.320 | 6.080 | 6.280 | 5.969 | 48,587,460 |
| 2025-09-26 | 6.200 | 6.340 | 6.190 | 6.250 | 5.941 | 42,867,298 |
| 2025-09-25 | 6.250 | 6.390 | 6.190 | 6.250 | 5.941 | 36,983,683 |
| 2025-09-24 | 6.000 | 6.280 | 5.970 | 6.250 | 5.941 | 50,935,591 |
| 2025-09-23 | 6.050 | 6.060 | 5.930 | 6.020 | 5.722 | 28,090,110 |
| 2025-09-22 | 6.120 | 6.140 | 5.980 | 6.070 | 5.770 | 27,361,713 |
| 2025-09-19 | 6.040 | 6.200 | 6.040 | 6.120 | 5.817 | 37,608,298 |
| 2025-09-18 | 6.300 | 6.300 | 5.930 | 6.020 | 5.722 | 68,627,512 |
| 2025-09-17 | 6.350 | 6.350 | 6.220 | 6.300 | 5.988 | 39,341,046 |
| 2025-09-16 | 6.530 | 6.600 | 6.280 | 6.380 | 6.064 | 56,985,600 |
| 2025-09-15 | 6.410 | 6.430 | 6.290 | 6.360 | 6.045 | 33,244,528 |
| 2025-09-12 | 6.490 | 6.510 | 6.340 | 6.420 | 6.102 | 32,113,538 |
| 2025-09-11 | 6.350 | 6.520 | 6.280 | 6.510 | 6.188 | 51,968,608 |
| 2025-09-10 | 6.500 | 6.520 | 6.280 | 6.350 | 6.036 | 61,229,684 |
| 2025-09-09 | 6.560 | 6.650 | 6.470 | 6.530 | 6.207 | 42,653,073 |
| 2025-09-08 | 6.440 | 6.620 | 6.430 | 6.600 | 6.273 | 56,516,691 |
| 2025-09-05 | 6.310 | 6.500 | 6.250 | 6.470 | 6.150 | 52,148,192 |
| 2025-09-04 | 6.300 | 6.350 | 6.160 | 6.320 | 6.007 | 59,271,647 |
| 2025-09-03 | 6.420 | 6.470 | 6.260 | 6.320 | 6.007 | 54,901,015 |
| 2025-09-02 | 6.650 | 6.660 | 6.360 | 6.410 | 6.093 | 61,810,756 |
| 2025-09-01 | 6.690 | 6.780 | 6.570 | 6.630 | 6.302 | 62,043,329 |
| 2025-08-29 | 6.430 | 6.710 | 6.410 | 6.690 | 6.359 | 99,664,302 |
| 2025-08-28 | 6.370 | 6.520 | 6.290 | 6.430 | 6.112 | 69,278,213 |
| 2025-08-27 | 6.490 | 6.710 | 6.390 | 6.410 | 6.093 | 105,253,602 |
| 2025-08-26 | 6.230 | 6.620 | 6.150 | 6.530 | 6.207 | 122,997,917 |
| 2025-08-25 | 6.120 | 6.340 | 6.070 | 6.230 | 5.922 | 90,374,326 |
| 2025-08-22 | 6.100 | 6.130 | 5.970 | 6.070 | 5.770 | 80,875,058 |
| 2025-08-21 | 5.790 | 6.220 | 5.780 | 6.100 | 5.798 | 178,600,683 |
| 2025-08-20 | 5.720 | 5.850 | 5.690 | 5.790 | 5.503 | 46,466,843 |
| 2025-08-19 | 5.890 | 5.910 | 5.740 | 5.760 | 5.475 | 60,492,043 |
| 2025-08-18 | 5.970 | 6.030 | 5.810 | 5.890 | 5.598 | 79,721,660 |
| 2025-08-15 | 5.680 | 6.030 | 5.660 | 5.920 | 5.627 | 88,352,340 |
| 2025-08-14 | 5.820 | 5.820 | 5.690 | 5.700 | 5.418 | 59,914,038 |
| 2025-08-13 | 5.860 | 5.900 | 5.800 | 5.820 | 5.532 | 56,409,785 |
| 2025-08-12 | 5.790 | 5.940 | 5.690 | 5.900 | 5.608 | 81,282,127 |
| 2025-08-11 | 5.810 | 5.840 | 5.700 | 5.800 | 5.513 | 76,279,311 |
| 2025-08-08 | 5.860 | 5.930 | 5.740 | 5.790 | 5.503 | 100,451,312 |
| 2025-08-07 | 5.700 | 5.740 | 5.570 | 5.620 | 5.342 | 57,667,045 |
| 2025-08-06 | 5.700 | 5.790 | 5.650 | 5.730 | 5.446 | 42,832,700 |
| 2025-08-05 | 5.700 | 5.800 | 5.660 | 5.730 | 5.446 | 46,969,769 |
| 2025-08-04 | 5.670 | 5.710 | 5.600 | 5.690 | 5.408 | 64,747,498 |
| 2025-08-01 | 5.740 | 5.820 | 5.690 | 5.740 | 5.456 | 76,176,262 |
| 2025-07-31 | 5.970 | 6.090 | 5.720 | 5.770 | 5.484 | 155,071,975 |
| 2025-07-30 | 6.120 | 6.220 | 6.010 | 6.090 | 5.789 | 125,114,198 |
| 2025-07-29 | 5.900 | 6.090 | 5.720 | 6.070 | 5.770 | 140,588,024 |
| 2025-07-28 | 5.810 | 6.030 | 5.700 | 5.930 | 5.636 | 172,639,911 |
| 2025-07-25 | 5.830 | 6.240 | 5.820 | 6.000 | 5.703 | 270,251,061 |
| 2025-07-24 | 5.510 | 5.780 | 5.430 | 5.760 | 5.475 | 135,570,802 |
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.