Inner Mongolia Yuan Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 25,393,781 |
| 2026-10-20 | 5.510 | 5.530 | 5.400 | 5.440 | 5.440 | 37,413,882 |
| 2026-10-19 | 5.400 | 5.570 | 5.380 | 5.520 | 5.520 | 39,111,780 |
| 2026-10-16 | 5.370 | 5.530 | 5.340 | 5.420 | 5.420 | 57,048,253 |
| 2026-10-15 | 5.380 | 5.420 | 5.280 | 5.330 | 5.330 | 46,823,910 |
| 2026-10-14 | 5.460 | 5.540 | 5.410 | 5.430 | 5.430 | 36,865,199 |
| 2026-10-13 | 5.510 | 5.560 | 5.420 | 5.460 | 5.460 | 48,075,328 |
| 2026-10-12 | 5.700 | 5.760 | 5.510 | 5.530 | 5.530 | 52,821,359 |
| 2026-10-09 | 5.740 | 5.780 | 5.630 | 5.700 | 5.700 | 48,641,344 |
| 2026-10-08 | 5.790 | 5.860 | 5.740 | 5.760 | 5.760 | 37,001,430 |
| 2026-09-30 | 5.590 | 5.820 | 5.570 | 5.790 | 5.790 | 59,163,727 |
| 2026-09-29 | 5.480 | 5.600 | 5.480 | 5.580 | 5.580 | 31,029,141 |
| 2026-09-28 | 5.540 | 5.550 | 5.420 | 5.490 | 5.490 | 35,315,898 |
| 2026-09-24 | 5.600 | 5.640 | 5.530 | 5.540 | 5.540 | 31,982,699 |
| 2026-09-23 | 5.690 | 5.720 | 5.610 | 5.620 | 5.620 | 36,569,609 |
| 2026-09-22 | 5.760 | 5.780 | 5.690 | 5.710 | 5.710 | 36,586,422 |
| 2026-09-21 | 5.700 | 5.780 | 5.690 | 5.780 | 5.780 | 46,415,816 |
| 2026-09-18 | 5.730 | 5.750 | 5.680 | 5.700 | 5.700 | 54,110,844 |
| 2026-09-17 | 5.750 | 5.800 | 5.700 | 5.730 | 5.730 | 42,765,879 |
| 2026-09-16 | 5.840 | 5.850 | 5.690 | 5.760 | 5.760 | 64,848,699 |
| 2026-09-15 | 5.860 | 5.900 | 5.810 | 5.840 | 5.840 | 53,869,547 |
| 2026-09-14 | 5.870 | 5.920 | 5.810 | 5.880 | 5.880 | 39,052,406 |
| 2026-09-11 | 6.080 | 6.100 | 5.860 | 5.910 | 5.910 | 89,904,766 |
| 2026-09-10 | 6.280 | 6.380 | 6.120 | 6.130 | 6.130 | 59,250,223 |
| 2026-09-09 | 6.240 | 6.310 | 6.170 | 6.280 | 6.280 | 47,251,172 |
| 2026-09-08 | 6.150 | 6.290 | 6.150 | 6.240 | 6.240 | 59,130,508 |
| 2026-09-07 | 6.300 | 6.340 | 6.140 | 6.160 | 6.160 | 104,581,273 |
| 2026-09-04 | 6.160 | 6.420 | 6.130 | 6.370 | 6.370 | 100,249,031 |
| 2026-09-03 | 6.120 | 6.190 | 6.080 | 6.160 | 6.160 | 91,238,266 |
| 2026-09-02 | 6.340 | 6.340 | 6.030 | 6.120 | 6.120 | 106,457,727 |
| 2026-09-01 | 6.240 | 6.460 | 6.230 | 6.310 | 6.310 | 116,176,883 |
| 2026-08-31 | 6.370 | 6.420 | 6.160 | 6.230 | 6.230 | 94,141,562 |
| 2026-08-28 | 6.200 | 6.430 | 6.130 | 6.360 | 6.360 | 88,027,844 |
| 2026-08-27 | 6.180 | 6.280 | 6.110 | 6.220 | 6.220 | 63,882,926 |
| 2026-08-26 | 6.150 | 6.300 | 6.120 | 6.210 | 6.210 | 68,757,039 |
| 2026-08-25 | 6.150 | 6.220 | 6.060 | 6.170 | 6.170 | 68,936,828 |
| 2026-08-24 | 6.080 | 6.160 | 6.020 | 6.140 | 6.140 | 61,196,379 |
| 2026-08-21 | 6.050 | 6.100 | 5.960 | 6.050 | 6.050 | 46,730,320 |
| 2026-08-20 | 5.950 | 6.240 | 5.910 | 6.080 | 6.080 | 100,721,750 |
| 2026-08-19 | 5.960 | 6.040 | 5.890 | 5.910 | 5.910 | 47,353,961 |
| 2026-08-18 | 5.990 | 6.010 | 5.910 | 6.000 | 6.000 | 48,225,141 |
| 2026-08-17 | 5.880 | 6.020 | 5.810 | 5.990 | 5.990 | 79,245,711 |
| 2026-08-14 | 5.790 | 5.900 | 5.770 | 5.850 | 5.850 | 56,644,023 |
| 2026-08-13 | 5.980 | 6.000 | 5.770 | 5.800 | 5.800 | 111,971,469 |
| 2026-08-12 | 6.020 | 6.160 | 5.980 | 6.010 | 6.010 | 104,796,664 |
| 2026-08-11 | 6.130 | 6.230 | 5.980 | 5.990 | 5.990 | 97,098,250 |
| 2026-08-10 | 6.100 | 6.220 | 6.080 | 6.130 | 6.130 | 71,694,031 |
| 2026-08-07 | 6.100 | 6.130 | 5.960 | 6.070 | 6.070 | 89,287,602 |
| 2026-08-06 | 6.000 | 6.150 | 5.950 | 6.120 | 6.120 | 98,085,953 |
| 2026-08-05 | 5.940 | 6.060 | 5.870 | 5.960 | 5.960 | 107,204,180 |
| 2026-08-04 | 6.130 | 6.150 | 5.920 | 5.940 | 5.940 | 89,820,461 |
| 2026-08-03 | 5.940 | 6.130 | 5.770 | 6.110 | 6.110 | 109,157,039 |
| 2026-07-31 | 6.250 | 6.250 | 5.930 | 5.980 | 5.980 | 168,031,141 |
| 2026-07-30 | 6.280 | 6.460 | 6.250 | 6.310 | 6.310 | 92,062,367 |
| 2026-07-29 | 6.270 | 6.410 | 6.230 | 6.310 | 6.310 | 96,379,898 |
| 2026-07-28 | 6.140 | 6.300 | 6.060 | 6.270 | 6.270 | 61,308,770 |
| 2026-07-27 | 6.080 | 6.200 | 5.990 | 6.180 | 6.180 | 66,687,406 |
| 2026-07-24 | 6.150 | 6.210 | 5.950 | 6.040 | 6.040 | 89,445,344 |
| 2026-07-23 | 6.100 | 6.230 | 5.940 | 6.180 | 6.180 | 86,844,484 |
| 2026-07-22 | 5.790 | 6.160 | 5.750 | 6.140 | 6.140 | 133,130,984 |
Page 1 of 1 · 60 trading days
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.