Inner Mongolia Xingye Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.200 | 13.270 | 12.810 | 12.920 | 12.779 | 49,986,944 |
| 2024-04-29 | 13.200 | 13.630 | 13.050 | 13.600 | 13.452 | 45,647,779 |
| 2024-04-26 | 13.160 | 13.460 | 13.030 | 13.420 | 13.274 | 34,215,127 |
| 2024-04-25 | 12.910 | 13.220 | 12.790 | 13.150 | 13.007 | 28,853,296 |
| 2024-04-24 | 12.440 | 13.000 | 12.380 | 12.990 | 12.849 | 47,500,563 |
| 2024-04-23 | 12.500 | 12.790 | 12.320 | 12.410 | 12.275 | 75,745,860 |
| 2024-04-22 | 13.490 | 13.800 | 12.960 | 13.070 | 12.928 | 62,569,692 |
| 2024-04-19 | 13.490 | 13.870 | 12.930 | 13.240 | 13.096 | 60,219,866 |
| 2024-04-18 | 12.720 | 13.340 | 12.700 | 13.190 | 13.046 | 60,531,277 |
| 2024-04-17 | 12.350 | 13.100 | 12.350 | 12.930 | 12.789 | 43,377,280 |
| 2024-04-16 | 13.500 | 13.550 | 12.470 | 12.560 | 12.423 | 60,614,664 |
| 2024-04-15 | 13.320 | 13.470 | 12.720 | 13.410 | 13.264 | 72,606,222 |
| 2024-04-12 | 13.300 | 13.950 | 13.080 | 13.910 | 13.759 | 67,209,470 |
| 2024-04-11 | 12.550 | 13.510 | 12.520 | 13.080 | 12.938 | 56,900,947 |
| 2024-04-10 | 12.900 | 13.240 | 12.630 | 12.920 | 12.779 | 64,052,692 |
| 2024-04-09 | 12.520 | 12.970 | 12.440 | 12.650 | 12.512 | 61,860,440 |
| 2024-04-08 | 12.330 | 13.280 | 12.210 | 12.720 | 12.581 | 88,554,312 |
| 2024-04-03 | 11.810 | 12.390 | 11.550 | 12.180 | 12.047 | 88,154,958 |
| 2024-04-02 | 11.220 | 11.460 | 11.200 | 11.410 | 11.286 | 35,308,669 |
| 2024-04-01 | 11.410 | 11.570 | 11.100 | 11.290 | 11.167 | 47,994,402 |
| 2024-03-29 | 10.900 | 11.290 | 10.830 | 11.290 | 11.167 | 22,680,553 |
| 2024-03-28 | 10.480 | 10.820 | 10.440 | 10.750 | 10.633 | 20,634,229 |
| 2024-03-27 | 10.720 | 10.890 | 10.430 | 10.470 | 10.356 | 21,592,140 |
| 2024-03-26 | 10.610 | 10.780 | 10.520 | 10.720 | 10.603 | 20,916,204 |
| 2024-03-25 | 10.540 | 10.890 | 10.540 | 10.670 | 10.554 | 35,800,803 |
| 2024-03-22 | 10.830 | 10.960 | 10.480 | 10.580 | 10.465 | 37,386,850 |
| 2024-03-21 | 11.300 | 11.380 | 10.890 | 11.020 | 10.900 | 34,916,685 |
| 2024-03-20 | 10.760 | 10.930 | 10.610 | 10.900 | 10.781 | 34,079,906 |
| 2024-03-19 | 10.860 | 11.180 | 10.850 | 10.900 | 10.781 | 53,942,754 |
| 2024-03-18 | 10.740 | 11.090 | 10.570 | 10.900 | 10.781 | 66,576,871 |
| 2024-03-15 | 9.950 | 10.860 | 9.930 | 10.680 | 10.564 | 56,176,112 |
| 2024-03-14 | 10.030 | 10.190 | 9.870 | 9.960 | 9.852 | 40,542,513 |
| 2024-03-13 | 9.650 | 9.820 | 9.540 | 9.700 | 9.594 | 18,932,081 |
| 2024-03-12 | 9.840 | 9.880 | 9.670 | 9.710 | 9.604 | 19,030,150 |
| 2024-03-11 | 9.950 | 10.060 | 9.710 | 9.810 | 9.703 | 27,312,151 |
| 2024-03-08 | 9.850 | 9.930 | 9.690 | 9.910 | 9.802 | 25,763,991 |
| 2024-03-07 | 9.760 | 10.080 | 9.650 | 9.680 | 9.575 | 43,582,520 |
| 2024-03-06 | 9.420 | 9.760 | 9.400 | 9.620 | 9.515 | 38,232,284 |
| 2024-03-05 | 9.480 | 9.530 | 9.290 | 9.490 | 9.387 | 40,453,510 |
| 2024-03-04 | 9.120 | 9.310 | 9.070 | 9.240 | 9.139 | 25,958,918 |
| 2024-03-01 | 9.060 | 9.150 | 8.990 | 9.040 | 8.942 | 15,907,200 |
| 2024-02-29 | 8.820 | 9.060 | 8.760 | 9.060 | 8.961 | 18,348,525 |
| 2024-02-28 | 9.070 | 9.140 | 8.800 | 8.810 | 8.714 | 24,026,915 |
| 2024-02-27 | 9.000 | 9.060 | 8.930 | 9.060 | 8.961 | 22,237,652 |
| 2024-02-26 | 9.110 | 9.170 | 8.960 | 9.050 | 8.951 | 18,625,019 |
| 2024-02-23 | 8.960 | 9.150 | 8.920 | 9.120 | 9.021 | 22,180,516 |
| 2024-02-22 | 8.930 | 9.010 | 8.890 | 8.970 | 8.872 | 18,754,786 |
| 2024-02-21 | 8.880 | 9.190 | 8.740 | 8.960 | 8.862 | 24,959,239 |
| 2024-02-20 | 8.860 | 9.000 | 8.750 | 8.900 | 8.803 | 14,581,280 |
| 2024-02-19 | 8.800 | 9.060 | 8.800 | 8.940 | 8.843 | 27,162,418 |
| 2024-02-08 | 8.880 | 9.270 | 8.610 | 8.790 | 8.694 | 41,168,049 |
| 2024-02-07 | 8.550 | 8.850 | 8.350 | 8.730 | 8.635 | 39,039,000 |
| 2024-02-06 | 7.400 | 8.330 | 7.310 | 8.310 | 8.220 | 38,930,731 |
| 2024-02-05 | 7.870 | 7.960 | 7.330 | 7.570 | 7.488 | 41,941,911 |
| 2024-02-02 | 8.270 | 8.360 | 7.620 | 7.880 | 7.794 | 34,761,704 |
| 2024-02-01 | 8.550 | 8.550 | 8.220 | 8.250 | 8.160 | 23,634,242 |
| 2024-01-31 | 8.820 | 8.920 | 8.530 | 8.590 | 8.496 | 17,625,344 |
| 2024-01-30 | 9.220 | 9.270 | 8.850 | 8.880 | 8.783 | 21,239,040 |
| 2024-01-29 | 9.580 | 9.680 | 9.100 | 9.270 | 9.169 | 27,574,030 |
| 2024-01-26 | 9.250 | 9.480 | 9.210 | 9.390 | 9.288 | 16,793,310 |
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.