Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.780 | 6.890 | 6.610 | 6.650 | 5.953 | 84,416,566 |
| 2024-10-28 | 6.530 | 6.680 | 6.400 | 6.550 | 5.864 | 59,016,584 |
| 2024-10-25 | 6.320 | 6.510 | 6.290 | 6.480 | 5.801 | 49,462,744 |
| 2024-10-24 | 6.430 | 6.550 | 6.290 | 6.340 | 5.676 | 42,937,284 |
| 2024-10-23 | 6.410 | 6.540 | 6.320 | 6.500 | 5.819 | 63,180,490 |
| 2024-10-22 | 6.080 | 6.410 | 6.070 | 6.410 | 5.738 | 94,043,081 |
| 2024-10-21 | 6.180 | 6.210 | 6.010 | 6.040 | 5.407 | 67,680,624 |
| 2024-10-18 | 6.030 | 6.240 | 5.970 | 6.130 | 5.488 | 61,364,947 |
| 2024-10-17 | 6.270 | 6.290 | 6.050 | 6.050 | 5.416 | 43,942,929 |
| 2024-10-16 | 6.110 | 6.330 | 6.090 | 6.220 | 5.568 | 49,457,568 |
| 2024-10-15 | 6.270 | 6.370 | 6.170 | 6.170 | 5.524 | 47,726,313 |
| 2024-10-14 | 6.110 | 6.420 | 6.080 | 6.330 | 5.667 | 77,622,043 |
| 2024-10-11 | 6.220 | 6.230 | 6.000 | 6.090 | 5.452 | 63,307,723 |
| 2024-10-10 | 6.210 | 6.350 | 6.080 | 6.120 | 5.479 | 81,470,651 |
| 2024-10-09 | 6.530 | 6.550 | 6.010 | 6.060 | 5.425 | 121,050,365 |
| 2024-10-08 | 7.410 | 7.410 | 6.540 | 6.670 | 5.971 | 165,872,420 |
| 2024-09-30 | 6.450 | 6.740 | 6.350 | 6.740 | 6.034 | 114,282,649 |
| 2024-09-27 | 6.050 | 6.260 | 5.960 | 6.130 | 5.488 | 83,695,596 |
| 2024-09-26 | 5.460 | 5.820 | 5.440 | 5.820 | 5.210 | 78,825,907 |
| 2024-09-25 | 5.700 | 5.860 | 5.460 | 5.480 | 4.906 | 81,209,952 |
| 2024-09-24 | 5.150 | 5.420 | 5.140 | 5.410 | 4.843 | 58,295,543 |
| 2024-09-23 | 5.120 | 5.150 | 5.060 | 5.100 | 4.566 | 26,169,840 |
| 2024-09-20 | 5.110 | 5.130 | 5.040 | 5.090 | 4.557 | 22,125,518 |
| 2024-09-19 | 5.060 | 5.220 | 4.980 | 5.130 | 4.593 | 36,074,376 |
| 2024-09-18 | 4.940 | 5.080 | 4.900 | 5.040 | 4.512 | 28,893,122 |
| 2024-09-13 | 5.020 | 5.040 | 4.950 | 4.970 | 4.449 | 24,759,932 |
| 2024-09-12 | 5.050 | 5.120 | 4.980 | 5.020 | 4.494 | 29,364,160 |
| 2024-09-11 | 5.070 | 5.070 | 4.980 | 5.030 | 4.503 | 28,204,300 |
| 2024-09-10 | 5.160 | 5.180 | 4.960 | 5.090 | 4.557 | 43,893,905 |
| 2024-09-09 | 5.330 | 5.330 | 5.120 | 5.140 | 4.602 | 52,345,380 |
| 2024-09-06 | 5.540 | 5.560 | 5.320 | 5.330 | 4.772 | 52,071,500 |
| 2024-09-05 | 5.670 | 5.730 | 5.540 | 5.580 | 4.995 | 33,956,060 |
| 2024-09-04 | 5.790 | 5.800 | 5.640 | 5.650 | 5.058 | 32,563,394 |
| 2024-09-03 | 5.710 | 5.850 | 5.690 | 5.820 | 5.210 | 30,405,774 |
| 2024-09-02 | 5.720 | 5.790 | 5.560 | 5.730 | 5.130 | 45,431,540 |
| 2024-08-30 | 5.690 | 5.840 | 5.610 | 5.730 | 5.130 | 44,288,850 |
| 2024-08-29 | 5.690 | 5.750 | 5.630 | 5.700 | 5.103 | 27,652,770 |
| 2024-08-28 | 5.780 | 5.840 | 5.690 | 5.700 | 5.103 | 26,323,100 |
| 2024-08-27 | 5.820 | 5.840 | 5.740 | 5.760 | 5.157 | 21,726,662 |
| 2024-08-26 | 5.880 | 5.930 | 5.810 | 5.840 | 5.228 | 19,133,342 |
| 2024-08-23 | 5.850 | 5.960 | 5.820 | 5.860 | 5.246 | 22,547,004 |
| 2024-08-22 | 5.990 | 6.000 | 5.850 | 5.880 | 5.264 | 17,239,400 |
| 2024-08-21 | 6.000 | 6.010 | 5.870 | 5.990 | 5.362 | 21,515,154 |
| 2024-08-20 | 6.120 | 6.130 | 5.950 | 5.970 | 5.345 | 27,063,402 |
| 2024-08-19 | 6.110 | 6.250 | 6.090 | 6.100 | 5.461 | 31,289,580 |
| 2024-08-16 | 6.190 | 6.210 | 6.080 | 6.120 | 5.479 | 25,018,322 |
| 2024-08-15 | 6.210 | 6.300 | 6.130 | 6.160 | 5.515 | 27,731,284 |
| 2024-08-14 | 6.470 | 6.480 | 6.200 | 6.220 | 5.568 | 28,326,956 |
| 2024-08-13 | 6.400 | 6.430 | 6.310 | 6.380 | 5.712 | 17,064,000 |
| 2024-08-12 | 6.430 | 6.480 | 6.340 | 6.360 | 5.694 | 20,103,728 |
| 2024-08-09 | 6.530 | 6.560 | 6.430 | 6.430 | 5.756 | 19,156,200 |
| 2024-08-08 | 6.410 | 6.530 | 6.400 | 6.470 | 5.792 | 16,739,937 |
| 2024-08-07 | 6.420 | 6.510 | 6.360 | 6.430 | 5.756 | 16,791,951 |
| 2024-08-06 | 6.480 | 6.550 | 6.390 | 6.440 | 5.765 | 20,709,000 |
| 2024-08-05 | 6.500 | 6.620 | 6.410 | 6.410 | 5.738 | 29,360,422 |
| 2024-08-02 | 6.690 | 6.720 | 6.530 | 6.540 | 5.855 | 29,390,727 |
| 2024-08-01 | 6.880 | 6.970 | 6.710 | 6.720 | 6.016 | 31,381,829 |
| 2024-07-31 | 6.420 | 6.800 | 6.370 | 6.790 | 6.079 | 45,971,683 |
| 2024-07-30 | 6.460 | 6.480 | 6.320 | 6.390 | 5.721 | 35,690,483 |
| 2024-07-29 | 6.410 | 6.430 | 6.290 | 6.360 | 5.694 | 21,970,898 |
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.