Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.140 | 5.140 | 5.070 | 5.090 | 4.557 | 29,277,230 |
| 2025-04-23 | 5.090 | 5.180 | 5.060 | 5.150 | 4.611 | 38,412,057 |
| 2025-04-22 | 5.070 | 5.110 | 5.050 | 5.060 | 4.530 | 29,671,734 |
| 2025-04-21 | 5.070 | 5.090 | 5.040 | 5.080 | 4.548 | 19,499,435 |
| 2025-04-18 | 5.100 | 5.110 | 5.050 | 5.060 | 4.530 | 15,794,451 |
| 2025-04-17 | 5.010 | 5.120 | 5.000 | 5.090 | 4.557 | 33,178,000 |
| 2025-04-16 | 5.080 | 5.080 | 4.980 | 5.030 | 4.503 | 42,665,979 |
| 2025-04-15 | 5.150 | 5.160 | 5.070 | 5.080 | 4.548 | 31,648,141 |
| 2025-04-14 | 5.140 | 5.180 | 5.110 | 5.140 | 4.602 | 33,264,206 |
| 2025-04-11 | 5.100 | 5.160 | 5.080 | 5.110 | 4.575 | 30,046,722 |
| 2025-04-10 | 5.150 | 5.170 | 5.100 | 5.130 | 4.593 | 43,273,601 |
| 2025-04-09 | 5.100 | 5.100 | 4.970 | 5.070 | 4.539 | 52,846,309 |
| 2025-04-08 | 5.020 | 5.260 | 5.020 | 5.160 | 4.619 | 66,637,350 |
| 2025-04-07 | 5.350 | 5.350 | 4.980 | 5.010 | 4.485 | 80,930,156 |
| 2025-04-03 | 5.520 | 5.580 | 5.480 | 5.530 | 4.951 | 24,809,472 |
| 2025-04-02 | 5.560 | 5.610 | 5.510 | 5.560 | 4.978 | 20,394,542 |
| 2025-04-01 | 5.490 | 5.580 | 5.450 | 5.570 | 4.987 | 31,078,091 |
| 2025-03-31 | 5.550 | 5.590 | 5.420 | 5.460 | 4.888 | 43,140,274 |
| 2025-03-28 | 5.790 | 5.810 | 5.550 | 5.570 | 4.987 | 67,917,813 |
| 2025-03-27 | 5.810 | 5.870 | 5.770 | 5.790 | 5.183 | 31,323,943 |
| 2025-03-26 | 5.830 | 5.930 | 5.810 | 5.830 | 5.219 | 50,147,749 |
| 2025-03-25 | 5.690 | 5.850 | 5.670 | 5.850 | 5.237 | 61,814,236 |
| 2025-03-24 | 5.670 | 5.710 | 5.620 | 5.700 | 5.103 | 25,180,579 |
| 2025-03-21 | 5.730 | 5.770 | 5.640 | 5.670 | 5.076 | 35,296,680 |
| 2025-03-20 | 5.760 | 5.830 | 5.740 | 5.740 | 5.139 | 33,987,794 |
| 2025-03-19 | 5.780 | 5.800 | 5.740 | 5.760 | 5.157 | 22,087,645 |
| 2025-03-18 | 5.780 | 5.820 | 5.710 | 5.790 | 5.183 | 45,554,525 |
| 2025-03-17 | 5.750 | 5.800 | 5.720 | 5.760 | 5.157 | 40,713,467 |
| 2025-03-14 | 5.710 | 5.760 | 5.680 | 5.750 | 5.148 | 41,299,815 |
| 2025-03-13 | 5.710 | 5.740 | 5.640 | 5.720 | 5.121 | 32,523,312 |
| 2025-03-12 | 5.790 | 5.810 | 5.700 | 5.710 | 5.112 | 34,968,841 |
| 2025-03-11 | 5.550 | 5.810 | 5.510 | 5.790 | 5.183 | 81,937,143 |
| 2025-03-10 | 5.630 | 5.680 | 5.550 | 5.590 | 5.004 | 34,824,930 |
| 2025-03-07 | 5.500 | 5.710 | 5.480 | 5.630 | 5.040 | 64,084,625 |
| 2025-03-06 | 5.520 | 5.530 | 5.460 | 5.510 | 4.933 | 36,575,506 |
| 2025-03-05 | 5.630 | 5.660 | 5.500 | 5.510 | 4.933 | 48,350,096 |
| 2025-03-04 | 5.630 | 5.690 | 5.530 | 5.640 | 5.049 | 42,673,719 |
| 2025-03-03 | 5.650 | 5.760 | 5.620 | 5.630 | 5.040 | 52,704,956 |
| 2025-02-28 | 5.560 | 5.800 | 5.540 | 5.650 | 5.058 | 118,989,938 |
| 2025-02-27 | 5.460 | 5.590 | 5.410 | 5.570 | 4.987 | 83,556,264 |
| 2025-02-26 | 5.380 | 5.490 | 5.380 | 5.440 | 4.870 | 55,353,590 |
| 2025-02-25 | 5.390 | 5.420 | 5.320 | 5.390 | 4.825 | 57,680,977 |
| 2025-02-24 | 5.380 | 5.440 | 5.360 | 5.410 | 4.843 | 45,912,521 |
| 2025-02-21 | 5.440 | 5.450 | 5.370 | 5.390 | 4.825 | 50,327,692 |
| 2025-02-20 | 5.450 | 5.490 | 5.370 | 5.450 | 4.879 | 46,862,202 |
| 2025-02-19 | 5.420 | 5.480 | 5.320 | 5.480 | 4.906 | 70,272,255 |
| 2025-02-18 | 5.440 | 5.550 | 5.410 | 5.420 | 4.852 | 71,406,984 |
| 2025-02-17 | 5.490 | 5.500 | 5.370 | 5.440 | 4.870 | 65,097,017 |
| 2025-02-14 | 5.450 | 5.470 | 5.410 | 5.450 | 4.879 | 36,603,791 |
| 2025-02-13 | 5.480 | 5.510 | 5.440 | 5.450 | 4.879 | 53,012,381 |
| 2025-02-12 | 5.480 | 5.510 | 5.450 | 5.480 | 4.906 | 50,808,500 |
| 2025-02-11 | 5.560 | 5.570 | 5.450 | 5.490 | 4.915 | 52,617,679 |
| 2025-02-10 | 5.620 | 5.660 | 5.520 | 5.530 | 4.951 | 60,286,823 |
| 2025-02-07 | 5.480 | 5.630 | 5.430 | 5.630 | 5.040 | 69,388,295 |
| 2025-02-06 | 5.540 | 5.570 | 5.470 | 5.490 | 4.915 | 61,058,951 |
| 2025-02-05 | 5.750 | 5.760 | 5.530 | 5.550 | 4.969 | 49,544,990 |
| 2025-01-27 | 5.650 | 5.780 | 5.650 | 5.750 | 5.148 | 38,836,848 |
| 2025-01-24 | 5.570 | 5.660 | 5.550 | 5.650 | 5.058 | 34,553,229 |
| 2025-01-23 | 5.600 | 5.670 | 5.550 | 5.560 | 4.978 | 28,495,009 |
| 2025-01-22 | 5.570 | 5.590 | 5.490 | 5.560 | 4.978 | 22,223,500 |
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.