Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.150	9.300	9.110	9.270	9.169	18,866,496
2024-01-24	8.890	9.140	8.740	9.140	9.040	18,536,672
2024-01-23	8.760	8.880	8.510	8.830	8.734	20,096,791
2024-01-22	9.180	9.250	8.680	8.750	8.655	23,140,876
2024-01-19	9.090	9.250	9.060	9.150	9.050	16,429,008
2024-01-18	9.390	9.450	8.880	9.130	9.031	38,487,613
2024-01-17	9.650	9.750	9.530	9.530	9.426	16,782,481
2024-01-16	9.560	9.690	9.480	9.690	9.584	14,168,500
2024-01-15	9.430	9.590	9.350	9.560	9.456	16,744,825
2024-01-12	9.250	9.470	9.210	9.430	9.327	11,421,280
2024-01-11	9.280	9.310	9.170	9.250	9.149	12,453,840
2024-01-10	9.470	9.590	9.260	9.270	9.169	15,107,700
2024-01-09	9.380	9.580	9.230	9.500	9.397	16,673,000
2024-01-08	9.550	9.570	9.350	9.370	9.268	18,358,388
2024-01-05	9.300	9.730	9.290	9.540	9.436	25,212,022
2024-01-04	9.110	9.390	9.080	9.360	9.258	18,836,616
2024-01-03	9.120	9.170	9.080	9.150	9.050	12,264,500
2024-01-02	9.170	9.180	9.060	9.110	9.011	16,084,458
2023-12-29	8.900	9.180	8.850	9.080	8.981	20,814,996
2023-12-28	8.940	9.040	8.920	8.950	8.853	12,861,583
2023-12-27	8.750	8.930	8.660	8.920	8.823	10,448,037
2023-12-26	8.880	8.950	8.810	8.850	8.754	8,727,700
2023-12-25	8.790	8.870	8.760	8.840	8.744	7,907,300
2023-12-22	8.870	8.910	8.760	8.800	8.704	11,616,700
2023-12-21	8.840	8.940	8.710	8.870	8.773	9,990,191
2023-12-20	8.830	8.970	8.830	8.860	8.764	8,543,813
2023-12-19	8.900	9.120	8.790	8.860	8.764	14,193,800
2023-12-18	8.720	9.040	8.710	8.990	8.892	18,120,994
2023-12-15	9.080	9.120	8.510	8.860	8.764	26,682,720
2023-12-14	9.010	9.150	9.000	9.050	8.951	13,653,383
2023-12-13	9.010	9.030	8.950	8.950	8.853	6,214,183
2023-12-12	8.980	9.050	8.940	9.010	8.912	9,250,972
2023-12-11	8.960	9.010	8.800	9.010	8.912	13,253,000
2023-12-08	9.130	9.150	8.990	9.020	8.922	12,391,400
2023-12-07	9.000	9.200	8.930	9.130	9.031	15,446,800
2023-12-06	8.940	9.080	8.910	9.030	8.932	16,554,157
2023-12-05	9.030	9.070	8.960	8.980	8.882	14,533,500
2023-12-04	9.160	9.330	9.100	9.130	9.031	21,409,998
2023-12-01	9.000	9.120	8.890	9.070	8.971	13,501,300
2023-11-30	9.130	9.150	8.880	9.000	8.902	21,971,700
2023-11-29	9.180	9.260	9.110	9.140	9.040	16,643,017
2023-11-28	9.160	9.270	9.070	9.130	9.031	17,605,464
2023-11-27	9.090	9.250	9.040	9.130	9.031	32,528,380
2023-11-24	9.180	9.180	8.860	8.910	8.813	16,734,102
2023-11-23	8.900	9.020	8.870	9.020	8.922	7,505,545
2023-11-22	9.100	9.150	8.960	8.980	8.882	13,668,677
2023-11-21	9.010	9.350	9.010	9.110	9.011	18,883,555
2023-11-20	9.130	9.200	8.950	8.990	8.892	13,420,047
2023-11-17	8.800	9.130	8.740	9.110	9.011	23,008,174
2023-11-16	8.920	8.980	8.780	8.820	8.724	13,783,386
2023-11-15	8.990	9.190	8.870	8.950	8.853	22,207,830
2023-11-14	9.050	9.100	8.850	8.890	8.793	18,378,735
2023-11-13	9.150	9.160	8.720	9.060	8.961	24,697,596
2023-11-10	9.280	9.320	9.100	9.130	9.031	16,282,900
2023-11-09	9.280	9.310	9.090	9.260	9.159	18,268,271
2023-11-08	9.100	9.400	9.060	9.290	9.189	21,816,000
2023-11-07	9.080	9.220	9.060	9.130	9.031	15,069,733
2023-11-06	9.060	9.210	9.050	9.190	9.090	19,087,488
2023-11-03	9.100	9.160	8.900	9.000	8.902	20,406,300
2023-11-02	9.390	9.450	9.080	9.100	9.001	18,564,223

← NewerPage 12 of 21 · 1,219 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.