Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.040 | 5.100 | 5.000 | 5.020 | 5.020 | 6,333,300 |
| 2026-10-20 | 5.090 | 5.130 | 4.970 | 5.050 | 5.050 | 10,099,300 |
| 2026-10-19 | 5.130 | 5.160 | 5.040 | 5.090 | 5.090 | 9,533,900 |
| 2026-10-16 | 5.160 | 5.230 | 5.100 | 5.130 | 5.130 | 10,896,400 |
| 2026-10-15 | 5.160 | 5.200 | 5.080 | 5.130 | 5.130 | 12,028,334 |
| 2026-10-14 | 5.270 | 5.340 | 5.220 | 5.240 | 5.240 | 9,482,499 |
| 2026-10-13 | 5.260 | 5.300 | 5.180 | 5.280 | 5.280 | 13,772,361 |
| 2026-10-12 | 5.350 | 5.450 | 5.290 | 5.300 | 5.300 | 13,216,900 |
| 2026-10-09 | 5.450 | 5.460 | 5.220 | 5.370 | 5.370 | 15,233,709 |
| 2026-10-08 | 5.320 | 5.480 | 5.320 | 5.450 | 5.450 | 16,203,640 |
| 2026-09-30 | 5.390 | 5.410 | 5.300 | 5.340 | 5.340 | 9,962,900 |
| 2026-09-29 | 5.230 | 5.400 | 5.210 | 5.320 | 5.320 | 13,512,900 |
| 2026-09-28 | 5.230 | 5.280 | 5.190 | 5.240 | 5.240 | 14,603,971 |
| 2026-09-24 | 5.280 | 5.300 | 5.190 | 5.230 | 5.230 | 8,887,940 |
| 2026-09-23 | 5.470 | 5.470 | 5.250 | 5.260 | 5.260 | 18,408,807 |
| 2026-09-22 | 5.540 | 5.550 | 5.440 | 5.480 | 5.480 | 15,038,224 |
| 2026-09-21 | 5.600 | 5.640 | 5.520 | 5.540 | 5.540 | 17,879,961 |
| 2026-09-18 | 5.490 | 5.680 | 5.490 | 5.620 | 5.620 | 23,750,482 |
| 2026-09-17 | 5.640 | 5.640 | 5.380 | 5.510 | 5.510 | 26,362,301 |
| 2026-09-16 | 5.550 | 5.800 | 5.550 | 5.650 | 5.650 | 25,856,588 |
| 2026-09-15 | 5.580 | 5.720 | 5.500 | 5.620 | 5.620 | 28,957,168 |
| 2026-09-14 | 5.580 | 5.930 | 5.510 | 5.620 | 5.620 | 34,159,445 |
| 2026-09-11 | 5.510 | 5.730 | 5.370 | 5.620 | 5.620 | 46,630,031 |
| 2026-09-10 | 5.400 | 5.590 | 5.380 | 5.540 | 5.540 | 33,169,652 |
| 2026-09-09 | 5.440 | 5.450 | 5.350 | 5.450 | 5.450 | 14,140,660 |
| 2026-09-08 | 5.270 | 5.480 | 5.260 | 5.460 | 5.460 | 20,385,531 |
| 2026-09-07 | 5.250 | 5.300 | 5.230 | 5.290 | 5.290 | 7,211,737 |
| 2026-09-04 | 5.260 | 5.350 | 5.230 | 5.250 | 5.250 | 11,310,800 |
| 2026-09-03 | 5.310 | 5.370 | 5.260 | 5.260 | 5.260 | 9,166,060 |
| 2026-09-02 | 5.360 | 5.370 | 5.280 | 5.310 | 5.310 | 10,032,764 |
| 2026-09-01 | 5.250 | 5.380 | 5.240 | 5.350 | 5.350 | 15,795,340 |
| 2026-08-31 | 5.240 | 5.280 | 5.180 | 5.260 | 5.260 | 9,494,800 |
| 2026-08-28 | 5.250 | 5.310 | 5.220 | 5.290 | 5.290 | 10,537,700 |
| 2026-08-27 | 5.290 | 5.310 | 5.210 | 5.270 | 5.270 | 11,457,500 |
| 2026-08-26 | 5.180 | 5.340 | 5.180 | 5.310 | 5.310 | 14,212,200 |
| 2026-08-25 | 5.130 | 5.250 | 5.100 | 5.220 | 5.220 | 15,083,500 |
| 2026-08-24 | 5.140 | 5.200 | 5.080 | 5.150 | 5.150 | 9,848,400 |
| 2026-08-21 | 5.080 | 5.160 | 5.050 | 5.150 | 5.150 | 10,511,226 |
| 2026-08-20 | 5.120 | 5.160 | 5.090 | 5.120 | 5.120 | 10,906,300 |
| 2026-08-19 | 5.280 | 5.280 | 5.080 | 5.100 | 5.100 | 15,226,900 |
| 2026-08-18 | 5.340 | 5.360 | 5.260 | 5.280 | 5.280 | 14,599,062 |
| 2026-08-17 | 5.270 | 5.360 | 5.170 | 5.350 | 5.350 | 21,751,160 |
| 2026-08-14 | 5.560 | 5.590 | 5.240 | 5.270 | 5.270 | 44,043,902 |
| 2026-08-13 | 5.680 | 5.720 | 5.580 | 5.620 | 5.620 | 27,178,500 |
| 2026-08-12 | 5.700 | 5.790 | 5.600 | 5.700 | 5.700 | 26,978,100 |
| 2026-08-11 | 5.790 | 5.810 | 5.700 | 5.750 | 5.750 | 37,192,898 |
| 2026-08-10 | 5.520 | 5.920 | 5.500 | 5.920 | 5.920 | 59,819,902 |
| 2026-08-07 | 5.600 | 5.620 | 5.470 | 5.540 | 5.540 | 23,380,301 |
| 2026-08-06 | 5.630 | 5.670 | 5.480 | 5.650 | 5.650 | 31,563,400 |
| 2026-08-05 | 5.650 | 5.660 | 5.560 | 5.630 | 5.630 | 29,381,264 |
| 2026-08-04 | 5.660 | 5.710 | 5.600 | 5.630 | 5.630 | 34,177,500 |
| 2026-08-03 | 5.550 | 5.690 | 5.510 | 5.630 | 5.630 | 34,909,398 |
| 2026-07-31 | 5.430 | 5.610 | 5.420 | 5.550 | 5.550 | 37,946,648 |
| 2026-07-30 | 5.640 | 5.720 | 5.430 | 5.510 | 5.510 | 49,929,703 |
| 2026-07-29 | 5.780 | 5.830 | 5.580 | 5.730 | 5.730 | 60,860,949 |
| 2026-07-28 | 6.000 | 6.240 | 5.840 | 5.850 | 5.850 | 95,777,969 |
| 2026-07-27 | 5.400 | 6.120 | 5.370 | 6.120 | 6.120 | 93,526,242 |
| 2026-07-24 | 5.800 | 6.230 | 5.530 | 5.560 | 5.560 | 94,603,688 |
| 2026-07-23 | 5.250 | 5.920 | 5.170 | 5.920 | 5.920 | 81,978,180 |
| 2026-07-22 | 5.060 | 5.400 | 5.060 | 5.380 | 5.380 | 48,444,832 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.