Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.060 | 5.400 | 5.060 | 5.380 | 5.380 | 48,444,832 |
| 2026-07-21 | 5.260 | 5.260 | 4.940 | 5.170 | 5.170 | 50,859,711 |
| 2026-07-20 | 4.960 | 5.500 | 4.910 | 5.420 | 5.420 | 66,624,469 |
| 2026-07-17 | 4.790 | 5.000 | 4.770 | 5.000 | 5.000 | 45,290,840 |
| 2026-07-16 | 4.790 | 4.850 | 4.740 | 4.810 | 4.810 | 13,480,680 |
| 2026-07-15 | 4.690 | 4.840 | 4.650 | 4.790 | 4.790 | 15,980,146 |
| 2026-07-14 | 4.560 | 4.700 | 4.530 | 4.690 | 4.690 | 13,074,526 |
| 2026-07-13 | 4.690 | 4.730 | 4.560 | 4.590 | 4.590 | 13,995,100 |
| 2026-07-10 | 4.580 | 4.790 | 4.530 | 4.700 | 4.700 | 18,275,539 |
| 2026-07-09 | 4.580 | 4.650 | 4.500 | 4.600 | 4.600 | 14,612,145 |
| 2026-07-08 | 4.680 | 4.690 | 4.580 | 4.620 | 4.620 | 11,366,400 |
| 2026-07-07 | 4.830 | 4.840 | 4.640 | 4.670 | 4.670 | 17,362,301 |
| 2026-07-06 | 4.920 | 4.980 | 4.820 | 4.830 | 4.830 | 15,922,260 |
| 2026-07-03 | 4.810 | 4.940 | 4.790 | 4.910 | 4.910 | 16,184,220 |
| 2026-07-02 | 4.900 | 4.990 | 4.810 | 4.830 | 4.830 | 19,608,660 |
| 2026-07-01 | 4.810 | 4.970 | 4.760 | 4.910 | 4.910 | 19,235,326 |
| 2026-06-30 | 4.760 | 4.860 | 4.700 | 4.820 | 4.820 | 13,987,685 |
| 2026-06-29 | 4.750 | 4.830 | 4.630 | 4.790 | 4.790 | 17,175,400 |
| 2026-06-26 | 4.900 | 5.020 | 4.800 | 4.800 | 4.800 | 21,632,668 |
| 2026-06-25 | 5.070 | 5.070 | 4.840 | 4.880 | 4.880 | 19,514,109 |
| 2026-06-24 | 5.180 | 5.180 | 4.950 | 5.050 | 5.050 | 19,714,271 |
| 2026-06-23 | 5.220 | 5.290 | 5.130 | 5.160 | 5.160 | 19,482,900 |
| 2026-06-22 | 5.230 | 5.250 | 5.050 | 5.220 | 5.220 | 24,842,000 |
| 2026-06-18 | 5.510 | 5.530 | 5.220 | 5.270 | 5.270 | 34,870,762 |
| 2026-06-17 | 5.800 | 5.840 | 5.510 | 5.530 | 5.530 | 36,500,910 |
| 2026-06-16 | 5.910 | 5.980 | 5.790 | 5.830 | 5.830 | 24,797,619 |
| 2026-06-15 | 5.860 | 5.940 | 5.810 | 5.920 | 5.920 | 20,908,939 |
| 2026-06-12 | 5.820 | 5.970 | 5.710 | 5.860 | 5.860 | 27,752,770 |
| 2026-06-11 | 5.730 | 5.860 | 5.650 | 5.830 | 5.830 | 23,087,051 |
| 2026-06-10 | 6.090 | 6.120 | 5.740 | 5.780 | 5.780 | 39,381,566 |
| 2026-06-09 | 6.310 | 6.370 | 5.960 | 6.200 | 6.200 | 30,956,980 |
| 2026-06-08 | 6.480 | 6.720 | 6.190 | 6.210 | 6.210 | 46,837,461 |
| 2026-06-05 | 7.250 | 7.450 | 6.700 | 6.750 | 6.750 | 64,484,500 |
| 2026-06-04 | 7.350 | 7.510 | 7.210 | 7.240 | 7.240 | 65,752,102 |
| 2026-06-03 | 7.020 | 7.460 | 7.000 | 7.430 | 7.430 | 74,932,094 |
| 2026-06-02 | 7.230 | 7.300 | 7.010 | 7.160 | 7.160 | 61,222,820 |
| 2026-06-01 | 7.140 | 7.660 | 6.770 | 7.440 | 7.440 | 87,354,562 |
| 2026-05-29 | 6.890 | 7.200 | 6.860 | 7.150 | 7.150 | 63,051,879 |
| 2026-05-28 | 6.650 | 7.220 | 6.640 | 6.970 | 6.970 | 53,427,801 |
| 2026-05-27 | 6.590 | 6.830 | 6.510 | 6.700 | 6.700 | 40,101,660 |
| 2026-05-26 | 6.660 | 6.690 | 6.460 | 6.640 | 6.640 | 32,071,189 |
| 2026-05-25 | 6.480 | 6.900 | 6.470 | 6.750 | 6.750 | 39,147,699 |
| 2026-05-22 | 6.570 | 6.600 | 6.410 | 6.500 | 6.500 | 29,890,561 |
| 2026-05-21 | 6.660 | 6.840 | 6.500 | 6.520 | 6.520 | 35,879,820 |
| 2026-05-20 | 7.200 | 7.220 | 6.690 | 6.720 | 6.720 | 53,388,719 |
| 2026-05-19 | 7.080 | 7.340 | 6.890 | 7.290 | 7.290 | 50,341,379 |
| 2026-05-18 | 6.840 | 7.210 | 6.840 | 7.110 | 7.110 | 43,519,961 |
| 2026-05-15 | 7.140 | 7.170 | 6.870 | 6.950 | 6.950 | 52,647,059 |
| 2026-05-14 | 7.420 | 7.690 | 7.120 | 7.120 | 7.120 | 82,708,750 |
| 2026-05-13 | 7.370 | 7.720 | 7.330 | 7.530 | 7.530 | 101,052,000 |
| 2026-05-12 | 7.000 | 7.570 | 6.960 | 7.220 | 7.220 | 91,915,773 |
| 2026-05-11 | 6.920 | 7.050 | 6.920 | 6.990 | 6.990 | 39,865,367 |
| 2026-05-08 | 6.890 | 7.160 | 6.840 | 6.930 | 6.930 | 47,240,754 |
| 2026-05-07 | 6.800 | 6.920 | 6.770 | 6.900 | 6.900 | 43,110,152 |
| 2026-05-06 | 6.720 | 6.920 | 6.690 | 6.790 | 6.790 | 51,791,340 |
| 2026-04-30 | 6.650 | 6.670 | 6.430 | 6.470 | 6.470 | 36,179,246 |
| 2026-04-29 | 6.570 | 6.730 | 6.500 | 6.680 | 6.680 | 30,893,439 |
| 2026-04-28 | 6.640 | 6.750 | 6.530 | 6.630 | 6.630 | 37,566,930 |
| 2026-04-27 | 6.560 | 6.760 | 6.460 | 6.710 | 6.710 | 43,175,809 |
| 2026-04-24 | 6.900 | 6.940 | 6.600 | 6.620 | 6.620 | 64,747,801 |
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.