Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.660 | 5.770 | 5.500 | 5.540 | 5.266 | 129,580,161 |
| 2025-07-22 | 5.470 | 5.710 | 5.380 | 5.700 | 5.418 | 199,466,784 |
| 2025-07-21 | 5.190 | 5.470 | 5.190 | 5.470 | 5.199 | 220,298,716 |
| 2025-07-18 | 4.960 | 4.990 | 4.930 | 4.970 | 4.724 | 34,137,584 |
| 2025-07-17 | 4.940 | 4.970 | 4.920 | 4.950 | 4.705 | 22,554,680 |
| 2025-07-16 | 4.980 | 5.000 | 4.920 | 4.940 | 4.695 | 32,224,033 |
| 2025-07-15 | 5.040 | 5.050 | 4.970 | 4.990 | 4.743 | 29,080,521 |
| 2025-07-14 | 5.050 | 5.060 | 4.990 | 5.010 | 4.762 | 30,916,097 |
| 2025-07-11 | 5.090 | 5.110 | 5.040 | 5.060 | 4.810 | 42,074,385 |
| 2025-07-10 | 4.920 | 5.100 | 4.910 | 5.090 | 4.838 | 71,982,372 |
| 2025-07-09 | 4.910 | 4.970 | 4.890 | 4.900 | 4.657 | 44,330,350 |
| 2025-07-08 | 4.830 | 4.920 | 4.820 | 4.900 | 4.657 | 49,520,030 |
| 2025-07-07 | 4.820 | 4.830 | 4.790 | 4.830 | 4.591 | 17,153,453 |
| 2025-07-04 | 4.850 | 4.860 | 4.810 | 4.810 | 4.572 | 21,416,000 |
| 2025-07-03 | 4.850 | 4.850 | 4.810 | 4.830 | 4.591 | 23,348,141 |
| 2025-07-02 | 4.770 | 4.890 | 4.750 | 4.880 | 4.638 | 51,273,134 |
| 2025-07-01 | 4.770 | 4.780 | 4.750 | 4.770 | 4.534 | 16,467,865 |
| 2025-06-30 | 4.830 | 4.850 | 4.750 | 4.790 | 4.553 | 33,860,659 |
| 2025-06-27 | 4.790 | 4.880 | 4.790 | 4.830 | 4.591 | 45,556,353 |
| 2025-06-26 | 4.780 | 4.790 | 4.760 | 4.770 | 4.534 | 21,539,502 |
| 2025-06-25 | 4.780 | 4.790 | 4.730 | 4.780 | 4.543 | 29,821,449 |
| 2025-06-24 | 4.750 | 4.790 | 4.730 | 4.780 | 4.543 | 23,248,947 |
| 2025-06-23 | 4.730 | 4.770 | 4.720 | 4.750 | 4.515 | 14,761,750 |
| 2025-06-20 | 4.760 | 4.800 | 4.730 | 4.740 | 4.505 | 19,403,750 |
| 2025-06-19 | 4.840 | 4.840 | 4.750 | 4.760 | 4.524 | 28,801,012 |
| 2025-06-18 | 4.880 | 4.940 | 4.840 | 4.840 | 4.600 | 33,072,884 |
| 2025-06-17 | 4.870 | 4.890 | 4.810 | 4.870 | 4.629 | 44,520,723 |
| 2025-06-16 | 5.150 | 5.180 | 5.120 | 5.160 | 4.619 | 49,294,022 |
| 2025-06-13 | 5.080 | 5.150 | 5.080 | 5.130 | 4.593 | 35,776,406 |
| 2025-06-12 | 5.140 | 5.150 | 5.080 | 5.090 | 4.557 | 29,361,300 |
| 2025-06-11 | 5.100 | 5.170 | 5.100 | 5.130 | 4.593 | 26,685,362 |
| 2025-06-10 | 5.130 | 5.140 | 5.070 | 5.110 | 4.575 | 28,776,460 |
| 2025-06-09 | 5.110 | 5.110 | 5.070 | 5.090 | 4.557 | 20,900,172 |
| 2025-06-06 | 5.120 | 5.130 | 5.090 | 5.090 | 4.557 | 13,495,720 |
| 2025-06-05 | 5.120 | 5.170 | 5.100 | 5.110 | 4.575 | 31,255,882 |
| 2025-06-04 | 5.050 | 5.140 | 5.040 | 5.120 | 4.584 | 31,271,736 |
| 2025-06-03 | 5.030 | 5.050 | 5.010 | 5.040 | 4.512 | 15,505,720 |
| 2025-05-30 | 5.040 | 5.060 | 5.020 | 5.030 | 4.503 | 17,116,211 |
| 2025-05-29 | 5.020 | 5.060 | 5.000 | 5.050 | 4.521 | 20,817,173 |
| 2025-05-28 | 5.010 | 5.030 | 5.000 | 5.010 | 4.485 | 14,136,900 |
| 2025-05-27 | 5.020 | 5.030 | 5.000 | 5.010 | 4.485 | 20,468,872 |
| 2025-05-26 | 5.060 | 5.070 | 5.000 | 5.020 | 4.494 | 23,699,919 |
| 2025-05-23 | 5.080 | 5.110 | 5.060 | 5.060 | 4.530 | 26,019,507 |
| 2025-05-22 | 5.120 | 5.130 | 5.060 | 5.070 | 4.539 | 37,025,500 |
| 2025-05-21 | 5.120 | 5.180 | 5.110 | 5.120 | 4.584 | 37,971,238 |
| 2025-05-20 | 5.130 | 5.140 | 5.090 | 5.120 | 4.584 | 35,911,175 |
| 2025-05-19 | 5.140 | 5.160 | 5.120 | 5.140 | 4.602 | 28,360,490 |
| 2025-05-16 | 5.180 | 5.190 | 5.150 | 5.160 | 4.619 | 22,669,731 |
| 2025-05-15 | 5.240 | 5.290 | 5.180 | 5.180 | 4.637 | 35,629,639 |
| 2025-05-14 | 5.180 | 5.250 | 5.160 | 5.250 | 4.700 | 36,621,775 |
| 2025-05-13 | 5.200 | 5.210 | 5.160 | 5.180 | 4.637 | 29,373,430 |
| 2025-05-12 | 5.150 | 5.180 | 5.130 | 5.180 | 4.637 | 23,400,756 |
| 2025-05-09 | 5.170 | 5.170 | 5.130 | 5.140 | 4.602 | 18,316,626 |
| 2025-05-08 | 5.170 | 5.180 | 5.130 | 5.160 | 4.619 | 21,375,489 |
| 2025-05-07 | 5.170 | 5.210 | 5.140 | 5.190 | 4.646 | 34,428,813 |
| 2025-05-06 | 5.150 | 5.160 | 5.090 | 5.140 | 4.602 | 30,613,998 |
| 2025-04-30 | 5.120 | 5.150 | 5.110 | 5.130 | 4.593 | 23,226,536 |
| 2025-04-29 | 5.140 | 5.170 | 5.080 | 5.130 | 4.593 | 33,855,172 |
| 2025-04-28 | 5.220 | 5.240 | 5.120 | 5.160 | 4.619 | 36,086,489 |
| 2025-04-25 | 5.100 | 5.280 | 5.100 | 5.210 | 4.664 | 62,574,645 |
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.