Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.950 | 5.960 | 5.810 | 5.880 | 5.880 | 13,956,381 |
| 2025-10-23 | 5.880 | 5.970 | 5.850 | 5.960 | 5.960 | 16,229,400 |
| 2025-10-22 | 5.880 | 6.000 | 5.850 | 5.930 | 5.930 | 20,018,700 |
| 2025-10-21 | 5.780 | 5.910 | 5.760 | 5.890 | 5.890 | 13,301,512 |
| 2025-10-20 | 5.780 | 5.830 | 5.710 | 5.780 | 5.780 | 12,974,901 |
| 2025-10-17 | 5.850 | 5.870 | 5.750 | 5.760 | 5.760 | 11,326,300 |
| 2025-10-16 | 5.900 | 5.910 | 5.820 | 5.840 | 5.840 | 11,868,658 |
| 2025-10-15 | 5.840 | 5.900 | 5.810 | 5.890 | 5.890 | 13,726,620 |
| 2025-10-14 | 5.870 | 5.970 | 5.820 | 5.840 | 5.840 | 18,534,540 |
| 2025-10-13 | 5.730 | 5.890 | 5.610 | 5.870 | 5.870 | 22,179,160 |
| 2025-10-10 | 5.750 | 5.880 | 5.750 | 5.860 | 5.860 | 24,619,280 |
| 2025-10-09 | 5.550 | 5.830 | 5.540 | 5.780 | 5.780 | 30,552,988 |
| 2025-09-30 | 5.610 | 5.610 | 5.520 | 5.540 | 5.540 | 13,366,160 |
| 2025-09-29 | 5.580 | 5.670 | 5.400 | 5.610 | 5.610 | 24,522,062 |
| 2025-09-26 | 5.370 | 5.520 | 5.330 | 5.470 | 5.470 | 15,797,082 |
| 2025-09-25 | 5.400 | 5.450 | 5.330 | 5.360 | 5.360 | 10,970,460 |
| 2025-09-24 | 5.350 | 5.450 | 5.340 | 5.420 | 5.420 | 10,620,645 |
| 2025-09-23 | 5.420 | 5.420 | 5.260 | 5.390 | 5.390 | 17,216,294 |
| 2025-09-22 | 5.510 | 5.520 | 5.370 | 5.420 | 5.420 | 15,311,858 |
| 2025-09-19 | 5.600 | 5.620 | 5.480 | 5.510 | 5.510 | 17,889,801 |
| 2025-09-18 | 5.830 | 5.830 | 5.560 | 5.600 | 5.600 | 27,975,300 |
| 2025-09-17 | 5.740 | 5.840 | 5.720 | 5.820 | 5.820 | 18,802,640 |
| 2025-09-16 | 5.790 | 5.820 | 5.680 | 5.760 | 5.760 | 17,004,941 |
| 2025-09-15 | 5.860 | 5.860 | 5.780 | 5.810 | 5.810 | 14,024,974 |
| 2025-09-12 | 5.890 | 5.950 | 5.830 | 5.840 | 5.840 | 18,197,260 |
| 2025-09-11 | 5.810 | 5.920 | 5.810 | 5.880 | 5.880 | 22,898,524 |
| 2025-09-10 | 5.800 | 5.840 | 5.690 | 5.820 | 5.820 | 16,498,396 |
| 2025-09-09 | 5.770 | 5.890 | 5.760 | 5.800 | 5.800 | 18,529,200 |
| 2025-09-08 | 5.770 | 5.900 | 5.750 | 5.800 | 5.800 | 19,868,681 |
| 2025-09-05 | 5.610 | 5.760 | 5.540 | 5.750 | 5.750 | 18,856,262 |
| 2025-09-04 | 5.560 | 5.690 | 5.560 | 5.640 | 5.640 | 20,461,300 |
| 2025-09-03 | 5.710 | 5.720 | 5.550 | 5.580 | 5.580 | 14,024,973 |
| 2025-09-02 | 5.660 | 5.730 | 5.610 | 5.710 | 5.710 | 17,669,261 |
| 2025-09-01 | 5.600 | 5.760 | 5.580 | 5.670 | 5.670 | 19,778,000 |
| 2025-08-29 | 5.540 | 5.630 | 5.520 | 5.600 | 5.600 | 14,710,900 |
| 2025-08-28 | 5.630 | 5.680 | 5.390 | 5.570 | 5.570 | 25,045,560 |
| 2025-08-27 | 5.780 | 5.840 | 5.640 | 5.640 | 5.640 | 21,024,113 |
| 2025-08-26 | 5.750 | 5.850 | 5.700 | 5.780 | 5.780 | 28,576,718 |
| 2025-08-25 | 5.680 | 5.720 | 5.640 | 5.690 | 5.690 | 15,152,941 |
| 2025-08-22 | 5.720 | 5.720 | 5.610 | 5.680 | 5.680 | 12,943,370 |
| 2025-08-21 | 5.650 | 5.730 | 5.640 | 5.700 | 5.700 | 19,320,957 |
| 2025-08-20 | 5.580 | 5.650 | 5.570 | 5.650 | 5.650 | 10,078,261 |
| 2025-08-19 | 5.600 | 5.610 | 5.570 | 5.600 | 5.600 | 10,798,576 |
| 2025-08-18 | 5.550 | 5.630 | 5.550 | 5.600 | 5.600 | 13,966,100 |
| 2025-08-15 | 5.530 | 5.560 | 5.520 | 5.560 | 5.560 | 12,020,201 |
| 2025-08-14 | 5.630 | 5.650 | 5.520 | 5.530 | 5.530 | 13,306,800 |
| 2025-08-13 | 5.680 | 5.690 | 5.610 | 5.630 | 5.630 | 14,118,495 |
| 2025-08-12 | 5.710 | 5.710 | 5.660 | 5.680 | 5.680 | 9,493,201 |
| 2025-08-11 | 5.680 | 5.710 | 5.620 | 5.700 | 5.700 | 13,258,529 |
| 2025-08-08 | 5.620 | 5.730 | 5.600 | 5.680 | 5.680 | 19,273,589 |
| 2025-08-07 | 5.600 | 5.630 | 5.560 | 5.590 | 5.590 | 7,838,900 |
| 2025-08-06 | 5.610 | 5.640 | 5.580 | 5.610 | 5.610 | 8,407,282 |
| 2025-08-05 | 5.600 | 5.630 | 5.550 | 5.620 | 5.620 | 8,633,190 |
| 2025-08-04 | 5.610 | 5.660 | 5.550 | 5.600 | 5.600 | 7,576,209 |
| 2025-08-01 | 5.540 | 5.670 | 5.520 | 5.610 | 5.610 | 14,868,002 |
| 2025-07-31 | 5.640 | 5.640 | 5.530 | 5.540 | 5.540 | 12,309,934 |
| 2025-07-30 | 5.670 | 5.700 | 5.610 | 5.640 | 5.640 | 11,567,100 |
| 2025-07-29 | 5.700 | 5.720 | 5.630 | 5.670 | 5.670 | 11,147,601 |
| 2025-07-28 | 5.700 | 5.740 | 5.670 | 5.700 | 5.700 | 9,433,920 |
| 2025-07-25 | 5.750 | 5.790 | 5.700 | 5.710 | 5.710 | 11,504,900 |
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.