Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.690 | 5.710 | 5.540 | 5.600 | 5.013 | 42,491,004 |
| 2025-01-20 | 5.750 | 5.770 | 5.660 | 5.680 | 5.085 | 31,223,369 |
| 2025-01-17 | 5.600 | 5.790 | 5.580 | 5.720 | 5.121 | 55,242,171 |
| 2025-01-16 | 5.650 | 5.660 | 5.570 | 5.610 | 5.022 | 30,765,905 |
| 2025-01-15 | 5.570 | 5.590 | 5.510 | 5.560 | 4.978 | 26,870,430 |
| 2025-01-14 | 5.450 | 5.610 | 5.440 | 5.590 | 5.004 | 38,875,464 |
| 2025-01-13 | 5.410 | 5.500 | 5.380 | 5.450 | 4.879 | 31,042,626 |
| 2025-01-10 | 5.500 | 5.540 | 5.440 | 5.440 | 4.870 | 18,650,384 |
| 2025-01-09 | 5.470 | 5.550 | 5.460 | 5.500 | 4.924 | 22,647,924 |
| 2025-01-08 | 5.550 | 5.550 | 5.370 | 5.520 | 4.942 | 46,566,320 |
| 2025-01-07 | 5.650 | 5.670 | 5.500 | 5.560 | 4.978 | 43,393,126 |
| 2025-01-06 | 5.500 | 5.720 | 5.460 | 5.650 | 5.058 | 50,396,849 |
| 2025-01-03 | 5.480 | 5.670 | 5.480 | 5.500 | 4.924 | 52,667,510 |
| 2025-01-02 | 5.610 | 5.660 | 5.440 | 5.470 | 4.897 | 53,838,103 |
| 2024-12-31 | 5.760 | 5.770 | 5.560 | 5.590 | 5.004 | 61,714,920 |
| 2024-12-30 | 5.850 | 5.900 | 5.730 | 5.760 | 5.157 | 52,736,187 |
| 2024-12-27 | 5.870 | 5.880 | 5.810 | 5.850 | 5.237 | 32,336,460 |
| 2024-12-26 | 5.870 | 5.950 | 5.850 | 5.870 | 5.255 | 34,147,600 |
| 2024-12-25 | 5.860 | 5.910 | 5.780 | 5.870 | 5.255 | 43,815,200 |
| 2024-12-24 | 5.760 | 6.030 | 5.750 | 5.870 | 5.255 | 89,103,337 |
| 2024-12-23 | 5.620 | 5.760 | 5.600 | 5.660 | 5.067 | 40,856,045 |
| 2024-12-20 | 5.700 | 5.720 | 5.610 | 5.620 | 5.031 | 34,265,840 |
| 2024-12-19 | 5.740 | 5.750 | 5.590 | 5.680 | 5.085 | 52,955,473 |
| 2024-12-18 | 5.840 | 5.880 | 5.760 | 5.780 | 5.175 | 35,953,923 |
| 2024-12-17 | 5.900 | 5.920 | 5.780 | 5.820 | 5.210 | 37,634,560 |
| 2024-12-16 | 5.880 | 5.970 | 5.860 | 5.910 | 5.291 | 43,363,595 |
| 2024-12-13 | 6.110 | 6.130 | 5.900 | 5.900 | 5.282 | 69,772,722 |
| 2024-12-12 | 6.050 | 6.090 | 5.950 | 6.080 | 5.443 | 44,377,372 |
| 2024-12-11 | 5.980 | 6.090 | 5.970 | 6.030 | 5.398 | 51,664,750 |
| 2024-12-10 | 5.900 | 6.150 | 5.900 | 5.990 | 5.362 | 135,202,977 |
| 2024-12-09 | 5.830 | 5.870 | 5.730 | 5.780 | 5.175 | 45,347,520 |
| 2024-12-06 | 5.780 | 5.850 | 5.760 | 5.840 | 5.228 | 34,445,484 |
| 2024-12-05 | 5.770 | 5.820 | 5.730 | 5.810 | 5.201 | 31,867,251 |
| 2024-12-04 | 5.870 | 5.880 | 5.770 | 5.800 | 5.192 | 38,428,473 |
| 2024-12-03 | 5.830 | 5.910 | 5.750 | 5.880 | 5.264 | 43,553,191 |
| 2024-12-02 | 5.780 | 5.850 | 5.740 | 5.830 | 5.219 | 46,870,784 |
| 2024-11-29 | 5.620 | 5.860 | 5.600 | 5.800 | 5.192 | 54,927,289 |
| 2024-11-28 | 5.650 | 5.690 | 5.580 | 5.620 | 5.031 | 31,143,943 |
| 2024-11-27 | 5.550 | 5.660 | 5.480 | 5.660 | 5.067 | 34,977,158 |
| 2024-11-26 | 5.690 | 5.690 | 5.550 | 5.580 | 4.995 | 42,441,842 |
| 2024-11-25 | 5.660 | 5.770 | 5.620 | 5.640 | 5.049 | 56,430,806 |
| 2024-11-22 | 5.910 | 5.920 | 5.660 | 5.660 | 5.067 | 56,220,109 |
| 2024-11-21 | 5.970 | 6.030 | 5.850 | 5.910 | 5.291 | 49,472,097 |
| 2024-11-20 | 5.840 | 5.980 | 5.810 | 5.950 | 5.327 | 56,405,164 |
| 2024-11-19 | 5.820 | 5.850 | 5.710 | 5.830 | 5.219 | 42,559,697 |
| 2024-11-18 | 5.890 | 5.980 | 5.760 | 5.790 | 5.183 | 54,529,283 |
| 2024-11-15 | 6.010 | 6.050 | 5.880 | 5.890 | 5.273 | 63,105,037 |
| 2024-11-14 | 6.230 | 6.340 | 6.000 | 6.010 | 5.380 | 81,250,419 |
| 2024-11-13 | 6.200 | 6.250 | 6.110 | 6.240 | 5.586 | 63,692,517 |
| 2024-11-12 | 6.380 | 6.500 | 6.150 | 6.200 | 5.550 | 122,024,117 |
| 2024-11-11 | 6.370 | 6.580 | 6.290 | 6.400 | 5.730 | 150,147,305 |
| 2024-11-08 | 6.950 | 7.080 | 6.690 | 6.700 | 5.998 | 81,813,608 |
| 2024-11-07 | 6.720 | 6.880 | 6.650 | 6.880 | 6.159 | 57,109,368 |
| 2024-11-06 | 6.760 | 6.850 | 6.720 | 6.740 | 6.034 | 52,279,290 |
| 2024-11-05 | 6.690 | 6.780 | 6.660 | 6.780 | 6.070 | 49,634,692 |
| 2024-11-04 | 6.710 | 6.750 | 6.600 | 6.720 | 6.016 | 46,560,585 |
| 2024-11-01 | 6.700 | 6.890 | 6.650 | 6.750 | 6.043 | 62,692,685 |
| 2024-10-31 | 6.700 | 6.780 | 6.630 | 6.740 | 6.034 | 53,050,487 |
| 2024-10-30 | 6.650 | 6.820 | 6.570 | 6.660 | 5.962 | 47,633,067 |
| 2024-10-29 | 6.780 | 6.890 | 6.610 | 6.650 | 5.953 | 84,416,566 |
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.