Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.300	9.380	9.090	9.220	9.101	13,604,049
2023-07-31	9.260	9.480	9.230	9.300	9.180	13,165,678
2023-07-28	9.360	9.360	9.060	9.260	9.140	21,410,104
2023-07-27	9.640	9.700	9.430	9.480	9.358	20,139,568
2023-07-26	9.480	9.780	9.430	9.560	9.437	19,523,539
2023-07-25	9.420	9.530	9.350	9.420	9.298	13,014,577
2023-07-24	9.510	9.640	9.300	9.390	9.269	13,485,791
2023-07-21	9.370	9.700	9.370	9.520	9.397	14,263,634
2023-07-20	9.520	9.600	9.410	9.420	9.298	8,614,414
2023-07-19	9.550	9.670	9.400	9.550	9.427	9,597,078
2023-07-18	9.480	9.620	9.400	9.580	9.456	11,078,908
2023-07-17	9.600	9.700	9.420	9.480	9.358	11,554,390
2023-07-14	9.780	9.950	9.580	9.590	9.466	13,202,383
2023-07-13	9.960	10.180	9.600	9.640	9.516	23,380,826
2023-07-12	9.790	9.900	9.710	9.720	9.594	13,009,377
2023-07-11	9.810	9.870	9.610	9.820	9.693	16,074,444
2023-07-10	9.800	9.910	9.750	9.820	9.693	19,223,180
2023-07-07	9.820	9.820	9.590	9.770	9.644	19,275,384
2023-07-06	9.650	9.900	9.370	9.750	9.624	35,773,919
2023-07-05	9.060	9.920	9.010	9.630	9.506	50,652,164
2023-07-04	8.930	9.060	8.800	9.040	8.923	14,022,389
2023-07-03	8.940	9.100	8.800	8.900	8.785	20,651,193
2023-06-30	8.740	8.900	8.650	8.880	8.765	14,004,724
2023-06-29	8.800	8.880	8.700	8.730	8.617	10,412,600
2023-06-28	8.810	8.990	8.670	8.870	8.755	15,335,403
2023-06-27	8.700	8.890	8.600	8.840	8.726	16,231,931
2023-06-26	8.990	9.030	8.570	8.620	8.509	31,351,315
2023-06-21	9.300	9.310	9.090	9.110	8.992	19,215,482
2023-06-20	9.300	9.440	9.280	9.340	9.219	16,777,138
2023-06-19	9.300	9.420	9.290	9.350	9.229	12,888,401
2023-06-16	9.410	9.590	9.300	9.370	9.249	15,411,104
2023-06-15	9.650	9.680	9.350	9.370	9.249	20,705,078
2023-06-14	9.340	9.770	9.280	9.650	9.525	33,403,104
2023-06-13	9.430	9.530	9.240	9.320	9.200	25,598,745
2023-06-12	9.400	9.560	9.270	9.480	9.358	32,352,969
2023-06-09	9.290	9.390	8.990	9.140	9.022	24,247,602
2023-06-08	8.970	9.190	8.950	9.120	9.002	18,722,795
2023-06-07	8.740	9.100	8.720	8.960	8.844	26,292,270
2023-06-06	9.300	9.330	8.600	8.720	8.607	39,793,949
2023-06-05	9.500	9.680	9.100	9.140	9.022	31,089,178
2023-06-02	9.320	9.570	9.280	9.500	9.377	33,949,170
2023-06-01	9.210	9.360	9.200	9.260	9.140	28,393,613
2023-05-31	8.900	9.300	8.850	9.270	9.150	29,733,301
2023-05-30	8.820	8.940	8.710	8.940	8.825	18,480,607
2023-05-29	8.690	8.880	8.550	8.800	8.686	16,205,866
2023-05-26	8.430	8.800	8.320	8.660	8.548	19,346,201
2023-05-25	8.720	8.770	8.360	8.430	8.321	19,955,640
2023-05-24	8.650	8.960	8.590	8.750	8.637	15,971,274
2023-05-23	8.770	8.770	8.580	8.680	8.568	12,567,042
2023-05-22	8.670	8.870	8.660	8.740	8.627	11,965,711
2023-05-19	8.930	8.970	8.630	8.690	8.578	16,224,700
2023-05-18	8.370	8.880	8.300	8.840	8.726	34,852,526
2023-05-17	8.090	8.360	8.040	8.350	8.242	16,633,241
2023-05-16	8.130	8.310	7.960	8.090	7.986	16,527,672
2023-05-15	7.860	8.120	7.810	8.100	7.995	17,794,570
2023-05-12	8.020	8.020	7.620	7.860	7.759	30,312,780
2023-05-11	8.240	8.250	8.060	8.070	7.966	14,848,066
2023-05-10	8.190	8.330	8.160	8.230	8.124	18,670,668
2023-05-09	8.560	8.610	8.190	8.210	8.104	29,461,343
2023-05-08	8.550	8.700	8.440	8.600	8.489	18,386,782

← NewerPage 14 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.