Inner Mongolia Xingye Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.390	12.580	12.250	12.440	12.362	22,032,934
2024-07-26	12.120	12.520	12.120	12.270	12.193	25,533,714
2024-07-25	12.460	12.510	11.960	12.200	12.124	40,668,481
2024-07-24	12.800	12.930	12.600	12.790	12.710	24,255,626
2024-07-23	13.780	13.780	12.880	12.890	12.809	37,245,540
2024-07-22	13.640	13.850	13.470	13.710	13.624	22,983,400
2024-07-19	13.720	13.990	13.560	13.740	13.654	33,071,252
2024-07-18	14.510	14.580	13.990	14.480	14.389	41,922,546
2024-07-17	15.480	15.700	14.710	14.850	14.757	52,364,859
2024-07-16	14.570	15.240	14.570	15.150	15.055	40,637,907
2024-07-15	14.310	15.070	14.100	14.730	14.638	58,662,124
2024-07-12	14.710	14.730	14.180	14.330	14.240	30,010,700
2024-07-11	14.200	14.880	14.070	14.750	14.658	36,189,028
2024-07-10	14.560	14.830	13.920	14.010	13.922	39,049,880
2024-07-09	13.830	14.690	13.710	14.680	14.588	35,564,127
2024-07-08	14.280	14.490	13.860	13.930	13.778	26,445,000
2024-07-05	13.300	14.200	13.270	14.140	13.986	35,268,780
2024-07-04	13.920	14.050	13.350	13.370	13.224	26,970,263
2024-07-03	13.610	13.760	13.440	13.750	13.600	16,574,496
2024-07-02	13.980	14.100	13.520	13.610	13.462	18,504,500
2024-07-01	13.580	14.080	13.530	14.000	13.848	30,345,842
2024-06-28	13.400	13.810	13.240	13.580	13.432	43,052,899
2024-06-27	13.680	13.770	13.370	13.390	13.244	18,042,430
2024-06-26	13.940	13.940	13.380	13.870	13.719	27,902,689
2024-06-25	13.850	14.210	13.800	14.050	13.897	18,201,946
2024-06-24	13.750	14.100	13.680	13.860	13.709	21,185,628
2024-06-21	14.210	14.500	14.060	14.140	13.986	27,398,000
2024-06-20	13.860	14.360	13.850	14.070	13.917	32,901,292
2024-06-19	13.840	14.100	13.650	13.690	13.541	16,485,084
2024-06-18	13.640	13.890	13.470	13.820	13.669	16,773,521
2024-06-17	13.940	14.060	13.500	13.560	13.412	16,190,948
2024-06-14	13.520	14.010	13.500	13.880	13.729	17,198,182
2024-06-13	13.810	13.980	13.500	13.750	13.600	24,870,730
2024-06-12	13.620	14.180	13.570	14.080	13.927	26,477,318
2024-06-11	13.880	14.080	13.440	13.690	13.541	40,252,821
2024-06-07	14.520	14.650	14.060	14.290	14.134	38,755,152
2024-06-06	14.360	14.490	14.000	14.060	13.907	28,966,666
2024-06-05	13.900	14.310	13.650	14.020	13.867	31,542,338
2024-06-04	13.940	14.370	13.830	14.330	14.174	33,921,382
2024-06-03	14.100	14.350	13.820	13.940	13.788	37,275,642
2024-05-31	14.270	14.610	14.050	14.270	14.115	39,450,705
2024-05-30	15.450	15.450	14.150	14.260	14.105	63,309,150
2024-05-29	15.210	15.890	15.090	15.530	15.361	62,526,462
2024-05-28	14.840	15.660	14.780	15.080	14.916	65,765,654
2024-05-27	14.330	14.600	14.180	14.520	14.362	35,937,218
2024-05-24	13.630	14.320	13.630	14.200	14.045	34,580,707
2024-05-23	14.070	14.200	13.770	13.900	13.749	45,549,122
2024-05-22	14.870	15.230	14.380	14.490	14.332	48,188,500
2024-05-21	15.210	15.550	14.590	14.810	14.649	91,200,390
2024-05-20	14.490	15.170	14.280	15.080	14.916	111,227,899
2024-05-17	13.710	13.790	13.400	13.790	13.640	22,562,890
2024-05-16	13.910	14.100	13.620	13.660	13.511	34,860,349
2024-05-15	13.820	14.080	13.570	13.610	13.462	33,467,195
2024-05-14	13.760	14.270	13.690	13.950	13.798	40,368,577
2024-05-13	13.390	13.740	13.190	13.670	13.521	35,253,314
2024-05-10	13.700	13.810	13.260	13.680	13.531	46,593,627
2024-05-09	13.140	13.530	13.130	13.320	13.175	26,848,987
2024-05-08	12.980	13.400	12.860	13.140	12.997	27,557,677
2024-05-07	13.270	13.480	13.050	13.060	12.918	26,396,459
2024-05-06	12.790	13.130	12.550	13.100	12.957	36,498,412

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1100 CNY
2025-08-22	0.0700 CNY
2024-07-09	0.0650 CNY
2023-08-29	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.