Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.360 | 6.430 | 6.280 | 6.380 | 6.380 | 27,261,971 |
| 2026-01-19 | 6.080 | 6.390 | 6.060 | 6.360 | 6.360 | 37,649,539 |
| 2026-01-16 | 6.140 | 6.260 | 6.080 | 6.090 | 6.090 | 27,687,905 |
| 2026-01-15 | 6.070 | 6.110 | 6.030 | 6.100 | 6.100 | 16,656,120 |
| 2026-01-14 | 6.040 | 6.220 | 6.020 | 6.090 | 6.090 | 32,638,883 |
| 2026-01-13 | 6.050 | 6.150 | 5.990 | 6.030 | 6.030 | 25,463,195 |
| 2026-01-12 | 6.070 | 6.070 | 5.980 | 6.050 | 6.050 | 22,150,029 |
| 2026-01-09 | 6.040 | 6.110 | 6.010 | 6.060 | 6.060 | 17,524,980 |
| 2026-01-08 | 5.910 | 6.110 | 5.910 | 6.050 | 6.050 | 20,459,300 |
| 2026-01-07 | 5.990 | 6.040 | 5.940 | 6.010 | 6.010 | 15,129,105 |
| 2026-01-06 | 5.910 | 6.000 | 5.900 | 6.000 | 6.000 | 18,889,536 |
| 2026-01-05 | 5.880 | 5.960 | 5.880 | 5.900 | 5.900 | 16,572,440 |
| 2025-12-31 | 5.820 | 5.870 | 5.750 | 5.840 | 5.840 | 12,582,064 |
| 2025-12-30 | 5.850 | 5.890 | 5.690 | 5.820 | 5.820 | 21,853,895 |
| 2025-12-29 | 5.980 | 6.000 | 5.860 | 5.870 | 5.870 | 17,254,720 |
| 2025-12-26 | 5.960 | 6.020 | 5.940 | 5.980 | 5.980 | 16,473,242 |
| 2025-12-25 | 6.030 | 6.030 | 5.910 | 5.980 | 5.980 | 21,834,820 |
| 2025-12-24 | 5.970 | 6.030 | 5.940 | 6.030 | 6.030 | 18,498,101 |
| 2025-12-23 | 5.960 | 6.070 | 5.940 | 6.000 | 6.000 | 23,782,068 |
| 2025-12-22 | 5.960 | 5.990 | 5.900 | 5.960 | 5.960 | 19,998,861 |
| 2025-12-19 | 5.880 | 5.990 | 5.880 | 5.960 | 5.960 | 25,693,299 |
| 2025-12-18 | 5.900 | 5.940 | 5.850 | 5.870 | 5.870 | 22,255,220 |
| 2025-12-17 | 6.020 | 6.080 | 5.860 | 5.930 | 5.930 | 28,490,700 |
| 2025-12-16 | 6.050 | 6.110 | 5.970 | 6.010 | 6.010 | 31,604,581 |
| 2025-12-15 | 6.280 | 6.290 | 6.010 | 6.070 | 6.070 | 71,849,486 |
| 2025-12-12 | 5.670 | 6.200 | 5.630 | 6.200 | 6.200 | 44,669,360 |
| 2025-12-11 | 5.670 | 5.730 | 5.630 | 5.640 | 5.640 | 9,141,080 |
| 2025-12-10 | 5.710 | 5.720 | 5.630 | 5.670 | 5.670 | 8,607,763 |
| 2025-12-09 | 5.740 | 5.780 | 5.690 | 5.720 | 5.720 | 8,323,100 |
| 2025-12-08 | 5.720 | 5.760 | 5.680 | 5.740 | 5.740 | 10,962,340 |
| 2025-12-05 | 5.640 | 5.720 | 5.570 | 5.710 | 5.710 | 9,165,402 |
| 2025-12-04 | 5.690 | 5.710 | 5.610 | 5.650 | 5.650 | 9,179,968 |
| 2025-12-03 | 5.700 | 5.780 | 5.680 | 5.690 | 5.690 | 10,036,900 |
| 2025-12-02 | 5.650 | 5.730 | 5.610 | 5.710 | 5.710 | 11,461,118 |
| 2025-12-01 | 5.680 | 5.730 | 5.660 | 5.670 | 5.670 | 10,798,450 |
| 2025-11-28 | 5.650 | 5.700 | 5.610 | 5.700 | 5.700 | 7,961,320 |
| 2025-11-27 | 5.600 | 5.730 | 5.580 | 5.660 | 5.660 | 11,724,021 |
| 2025-11-26 | 5.640 | 5.700 | 5.590 | 5.600 | 5.600 | 10,381,755 |
| 2025-11-25 | 5.560 | 5.680 | 5.540 | 5.660 | 5.660 | 12,024,447 |
| 2025-11-24 | 5.580 | 5.620 | 5.480 | 5.540 | 5.540 | 16,584,801 |
| 2025-11-21 | 5.760 | 5.800 | 5.530 | 5.540 | 5.540 | 19,953,600 |
| 2025-11-20 | 5.810 | 5.850 | 5.740 | 5.790 | 5.790 | 9,374,881 |
| 2025-11-19 | 5.920 | 5.960 | 5.740 | 5.780 | 5.780 | 16,672,320 |
| 2025-11-18 | 6.070 | 6.090 | 5.890 | 5.920 | 5.920 | 15,016,407 |
| 2025-11-17 | 6.130 | 6.150 | 6.020 | 6.080 | 6.080 | 15,325,688 |
| 2025-11-14 | 6.110 | 6.210 | 6.100 | 6.140 | 6.140 | 13,510,311 |
| 2025-11-13 | 6.130 | 6.190 | 6.090 | 6.160 | 6.160 | 12,588,674 |
| 2025-11-12 | 6.270 | 6.310 | 6.120 | 6.160 | 6.160 | 19,019,304 |
| 2025-11-11 | 6.290 | 6.340 | 6.250 | 6.290 | 6.290 | 18,533,405 |
| 2025-11-10 | 6.220 | 6.320 | 6.150 | 6.270 | 6.270 | 19,145,437 |
| 2025-11-07 | 6.190 | 6.270 | 6.150 | 6.180 | 6.180 | 15,397,103 |
| 2025-11-06 | 6.220 | 6.280 | 6.170 | 6.190 | 6.190 | 19,407,140 |
| 2025-11-05 | 5.980 | 6.240 | 5.950 | 6.210 | 6.210 | 26,496,132 |
| 2025-11-04 | 6.070 | 6.110 | 5.990 | 6.030 | 6.030 | 16,054,300 |
| 2025-11-03 | 5.920 | 6.090 | 5.880 | 6.060 | 6.060 | 25,639,234 |
| 2025-10-31 | 6.010 | 6.040 | 5.900 | 5.930 | 5.930 | 18,061,805 |
| 2025-10-30 | 6.070 | 6.130 | 5.990 | 6.030 | 6.030 | 21,087,025 |
| 2025-10-29 | 6.030 | 6.060 | 5.900 | 6.020 | 6.020 | 19,703,200 |
| 2025-10-28 | 6.110 | 6.120 | 5.990 | 6.080 | 6.080 | 24,809,685 |
| 2025-10-27 | 5.890 | 6.270 | 5.840 | 6.110 | 6.110 | 45,853,234 |
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.