Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.370	9.410	9.210	9.320	9.219	13,903,300
2023-10-31	9.250	9.420	9.160	9.390	9.288	24,966,303
2023-10-30	9.600	9.680	9.110	9.150	9.050	35,340,456
2023-10-27	9.380	9.630	9.340	9.500	9.397	17,529,969
2023-10-26	9.290	9.540	9.280	9.400	9.298	18,050,137
2023-10-25	9.580	9.620	9.380	9.420	9.317	17,141,800
2023-10-24	9.390	9.450	9.150	9.380	9.278	27,390,600
2023-10-23	9.800	9.800	9.260	9.300	9.199	20,638,137
2023-10-20	9.860	9.960	9.770	9.810	9.703	13,422,901
2023-10-19	9.890	9.980	9.690	9.820	9.713	17,024,821
2023-10-18	10.020	10.050	9.870	9.890	9.782	14,459,400
2023-10-17	10.170	10.170	9.980	10.090	9.980	10,185,539
2023-10-16	10.260	10.280	10.000	10.090	9.980	16,730,921
2023-10-13	10.130	10.160	9.970	10.140	10.030	15,439,000
2023-10-12	10.160	10.300	10.100	10.120	10.010	12,246,300
2023-10-11	10.370	10.400	10.090	10.130	10.020	20,163,006
2023-10-10	10.470	10.480	10.230	10.350	10.237	24,748,314
2023-10-09	10.180	10.440	9.940	10.390	10.277	62,809,603
2023-09-28	9.660	9.800	9.640	9.710	9.604	14,317,432
2023-09-27	9.450	9.820	9.450	9.670	9.565	20,440,941
2023-09-26	9.400	9.550	9.360	9.500	9.397	11,504,711
2023-09-25	9.440	9.560	9.310	9.460	9.357	11,698,309
2023-09-22	9.300	9.410	9.190	9.380	9.278	14,893,628
2023-09-21	9.410	9.450	9.230	9.300	9.199	11,190,712
2023-09-20	9.500	9.530	9.380	9.420	9.317	7,347,062
2023-09-19	9.500	9.680	9.310	9.490	9.387	19,333,712
2023-09-18	9.400	9.490	9.270	9.450	9.347	11,386,800
2023-09-15	9.500	9.680	9.380	9.440	9.337	16,820,050
2023-09-14	9.230	9.600	9.220	9.520	9.416	25,611,098
2023-09-13	9.220	9.320	9.130	9.230	9.129	12,627,338
2023-09-12	9.260	9.370	9.180	9.190	9.090	14,380,800
2023-09-11	9.100	9.260	9.030	9.240	9.139	11,276,403
2023-09-08	9.080	9.170	9.030	9.090	8.991	8,404,369
2023-09-07	9.250	9.320	9.070	9.110	9.011	10,863,833
2023-09-06	9.270	9.360	9.250	9.290	9.189	7,395,658
2023-09-05	9.300	9.340	9.200	9.300	9.199	10,047,200
2023-09-04	9.310	9.420	9.200	9.300	9.199	18,885,235
2023-09-01	9.100	9.280	9.050	9.250	9.149	13,607,802
2023-08-31	9.210	9.310	8.990	9.090	8.991	22,041,180
2023-08-30	8.500	9.270	8.490	9.250	9.149	43,482,169
2023-08-29	8.330	8.590	8.260	8.480	8.388	22,502,891
2023-08-28	8.800	8.880	8.140	8.310	8.203	30,168,835
2023-08-25	8.650	8.720	8.320	8.340	8.232	17,373,098
2023-08-24	8.760	8.900	8.670	8.690	8.578	11,866,485
2023-08-23	8.680	8.840	8.510	8.730	8.617	12,559,787
2023-08-22	8.600	8.770	8.550	8.710	8.598	14,188,170
2023-08-21	8.620	8.750	8.500	8.580	8.469	12,017,569
2023-08-18	9.120	9.120	8.600	8.620	8.509	16,869,757
2023-08-17	8.770	9.110	8.610	9.060	8.943	13,655,941
2023-08-16	8.810	8.860	8.730	8.750	8.637	7,105,827
2023-08-15	8.990	9.060	8.800	8.860	8.746	10,021,234
2023-08-14	8.920	9.080	8.820	9.030	8.913	10,486,943
2023-08-11	9.130	9.260	8.980	9.020	8.904	13,232,335
2023-08-10	8.990	9.260	8.980	9.150	9.032	14,055,967
2023-08-09	9.060	9.110	8.900	9.030	8.913	14,695,086
2023-08-08	8.770	9.180	8.750	9.120	9.002	23,236,275
2023-08-07	8.800	8.860	8.620	8.820	8.706	23,307,075
2023-08-04	9.010	9.190	8.700	8.730	8.617	31,317,046
2023-08-03	9.150	9.170	8.900	8.970	8.854	18,947,031
2023-08-02	9.280	9.290	9.060	9.170	9.052	13,863,509

← NewerPage 13 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.