Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.680 | 7.090 | 6.680 | 7.030 | 7.030 | 99,301,930 |
| 2026-04-22 | 6.550 | 6.720 | 6.510 | 6.680 | 6.680 | 46,482,941 |
| 2026-04-21 | 6.540 | 6.710 | 6.320 | 6.630 | 6.630 | 61,923,621 |
| 2026-04-20 | 6.380 | 6.530 | 6.350 | 6.530 | 6.530 | 41,853,922 |
| 2026-04-17 | 6.290 | 6.460 | 6.270 | 6.390 | 6.390 | 39,154,602 |
| 2026-04-16 | 6.230 | 6.310 | 6.180 | 6.300 | 6.300 | 27,072,051 |
| 2026-04-15 | 6.400 | 6.420 | 6.210 | 6.250 | 6.250 | 33,291,801 |
| 2026-04-14 | 6.370 | 6.490 | 6.280 | 6.350 | 6.350 | 40,373,727 |
| 2026-04-13 | 6.130 | 6.390 | 6.130 | 6.390 | 6.390 | 61,805,434 |
| 2026-04-10 | 6.260 | 6.280 | 6.120 | 6.120 | 6.120 | 35,489,602 |
| 2026-04-09 | 6.310 | 6.320 | 6.160 | 6.220 | 6.220 | 35,357,801 |
| 2026-04-08 | 6.360 | 6.390 | 6.300 | 6.380 | 6.380 | 41,712,141 |
| 2026-04-07 | 6.200 | 6.300 | 6.140 | 6.270 | 6.270 | 35,630,160 |
| 2026-04-03 | 6.490 | 6.490 | 6.180 | 6.210 | 6.210 | 43,845,422 |
| 2026-04-02 | 6.690 | 6.770 | 6.430 | 6.490 | 6.490 | 52,225,898 |
| 2026-04-01 | 6.870 | 6.920 | 6.650 | 6.710 | 6.710 | 52,092,738 |
| 2026-03-31 | 7.110 | 7.190 | 6.800 | 6.800 | 6.800 | 82,505,172 |
| 2026-03-30 | 7.880 | 7.950 | 7.140 | 7.140 | 7.140 | 92,489,930 |
| 2026-03-27 | 8.130 | 8.260 | 7.780 | 7.930 | 7.930 | 98,622,289 |
| 2026-03-26 | 8.510 | 8.660 | 8.030 | 8.280 | 8.280 | 140,817,406 |
| 2026-03-25 | 8.780 | 9.440 | 8.600 | 8.840 | 8.840 | 176,469,594 |
| 2026-03-24 | 8.480 | 9.300 | 8.180 | 9.010 | 9.010 | 183,654,797 |
| 2026-03-23 | 8.270 | 9.180 | 8.110 | 8.720 | 8.720 | 208,234,297 |
| 2026-03-20 | 7.570 | 8.440 | 7.500 | 8.440 | 8.440 | 140,627,391 |
| 2026-03-19 | 7.360 | 7.880 | 7.320 | 7.670 | 7.670 | 85,163,523 |
| 2026-03-18 | 7.360 | 7.770 | 7.330 | 7.540 | 7.540 | 63,472,152 |
| 2026-03-17 | 7.300 | 7.590 | 7.200 | 7.290 | 7.290 | 58,115,199 |
| 2026-03-16 | 7.490 | 7.570 | 7.260 | 7.320 | 7.320 | 55,626,680 |
| 2026-03-13 | 7.800 | 7.820 | 7.400 | 7.570 | 7.570 | 78,008,461 |
| 2026-03-12 | 8.000 | 8.070 | 7.670 | 7.910 | 7.910 | 110,891,398 |
| 2026-03-11 | 8.000 | 8.310 | 7.680 | 8.200 | 8.200 | 137,220,297 |
| 2026-03-10 | 8.300 | 8.360 | 7.950 | 8.100 | 8.100 | 155,758,703 |
| 2026-03-09 | 7.510 | 8.360 | 7.510 | 8.360 | 8.360 | 107,517,000 |
| 2026-03-06 | 7.400 | 7.690 | 7.200 | 7.600 | 7.600 | 144,043,203 |
| 2026-03-05 | 7.920 | 7.930 | 7.240 | 7.310 | 7.310 | 167,928,406 |
| 2026-03-04 | 6.600 | 7.340 | 6.540 | 7.340 | 7.340 | 68,123,273 |
| 2026-03-03 | 6.840 | 6.950 | 6.670 | 6.670 | 6.670 | 48,408,910 |
| 2026-03-02 | 7.000 | 7.030 | 6.730 | 6.790 | 6.790 | 53,223,262 |
| 2026-02-27 | 6.580 | 7.030 | 6.540 | 6.880 | 6.880 | 72,901,086 |
| 2026-02-26 | 6.420 | 6.840 | 6.400 | 6.630 | 6.630 | 52,876,191 |
| 2026-02-25 | 6.370 | 6.490 | 6.370 | 6.420 | 6.420 | 22,882,189 |
| 2026-02-24 | 6.240 | 6.400 | 6.220 | 6.380 | 6.380 | 25,815,650 |
| 2026-02-13 | 6.340 | 6.350 | 6.170 | 6.180 | 6.180 | 22,547,760 |
| 2026-02-12 | 6.390 | 6.480 | 6.290 | 6.350 | 6.350 | 19,377,900 |
| 2026-02-11 | 6.270 | 6.390 | 6.250 | 6.280 | 6.280 | 13,059,600 |
| 2026-02-10 | 6.390 | 6.390 | 6.250 | 6.260 | 6.260 | 17,243,160 |
| 2026-02-09 | 6.330 | 6.410 | 6.300 | 6.380 | 6.380 | 16,116,700 |
| 2026-02-06 | 6.200 | 6.380 | 6.160 | 6.310 | 6.310 | 19,784,660 |
| 2026-02-05 | 6.500 | 6.530 | 6.220 | 6.220 | 6.220 | 29,923,381 |
| 2026-02-04 | 6.390 | 6.710 | 6.370 | 6.500 | 6.500 | 41,674,539 |
| 2026-02-03 | 6.290 | 6.400 | 6.260 | 6.390 | 6.390 | 22,049,881 |
| 2026-02-02 | 6.200 | 6.430 | 6.180 | 6.250 | 6.250 | 22,005,061 |
| 2026-01-30 | 6.190 | 6.290 | 6.070 | 6.260 | 6.260 | 20,190,779 |
| 2026-01-29 | 6.320 | 6.340 | 6.180 | 6.210 | 6.210 | 18,964,061 |
| 2026-01-28 | 6.280 | 6.360 | 6.250 | 6.350 | 6.350 | 16,426,539 |
| 2026-01-27 | 6.400 | 6.410 | 6.200 | 6.330 | 6.330 | 23,809,119 |
| 2026-01-26 | 6.380 | 6.480 | 6.300 | 6.420 | 6.420 | 23,107,891 |
| 2026-01-23 | 6.330 | 6.420 | 6.320 | 6.400 | 6.400 | 20,020,740 |
| 2026-01-22 | 6.260 | 6.320 | 6.230 | 6.310 | 6.310 | 15,212,590 |
| 2026-01-21 | 6.360 | 6.370 | 6.210 | 6.250 | 6.250 | 23,967,141 |
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.