Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.630	8.700	8.450	8.600	8.489	25,167,890
2023-05-04	9.120	9.360	8.380	8.610	8.499	59,422,653
2023-04-28	8.700	8.780	8.660	8.720	8.607	15,627,650
2023-04-27	8.610	8.840	8.530	8.740	8.627	21,012,109
2023-04-26	8.530	8.680	8.420	8.660	8.548	21,410,923
2023-04-25	8.600	8.790	8.400	8.500	8.390	22,763,281
2023-04-24	8.630	8.770	8.520	8.560	8.449	28,375,787
2023-04-21	8.880	8.890	8.560	8.610	8.499	22,639,904
2023-04-20	9.090	9.120	8.650	8.820	8.706	43,934,919
2023-04-19	9.510	9.510	9.060	9.120	9.002	30,463,281
2023-04-18	9.500	9.620	9.150	9.230	9.111	40,816,626
2023-04-17	9.250	9.600	9.190	9.570	9.446	35,108,715
2023-04-14	9.490	9.500	9.310	9.380	9.259	31,213,020
2023-04-13	9.080	9.440	9.050	9.280	9.160	45,426,276
2023-04-12	9.010	9.190	8.880	9.090	8.973	47,166,122
2023-04-11	8.280	9.100	8.220	9.000	8.884	63,916,743
2023-04-10	8.090	8.380	8.090	8.300	8.193	30,694,800
2023-04-07	8.140	8.170	8.030	8.130	8.025	15,541,937
2023-04-06	8.170	8.220	8.040	8.150	8.045	29,988,958
2023-04-04	7.940	8.030	7.850	7.930	7.828	17,053,849
2023-04-03	7.800	8.070	7.800	8.020	7.916	20,597,899
2023-03-31	7.900	8.110	7.820	8.060	7.956	19,708,030
2023-03-30	7.880	7.940	7.770	7.870	7.768	17,121,051
2023-03-29	7.940	8.000	7.840	7.880	7.778	15,421,221
2023-03-28	8.050	8.150	7.890	7.930	7.828	21,609,829
2023-03-27	8.100	8.130	7.850	8.090	7.986	28,088,333
2023-03-24	8.090	8.210	8.070	8.170	8.065	24,192,864
2023-03-23	8.020	8.120	7.950	8.090	7.986	20,407,854
2023-03-22	8.060	8.120	7.920	8.080	7.976	18,265,628
2023-03-21	7.900	8.050	7.870	8.040	7.936	21,917,965
2023-03-20	8.060	8.190	7.930	8.030	7.926	31,449,145
2023-03-17	7.950	8.070	7.900	7.960	7.857	26,345,946
2023-03-16	8.260	8.260	7.890	7.970	7.867	45,410,271
2023-03-15	8.200	8.480	8.180	8.270	8.163	56,294,138
2023-03-14	8.220	8.420	8.100	8.190	8.084	95,614,080
2023-03-13	7.600	7.780	7.560	7.650	7.551	29,413,396
2023-03-10	7.600	7.690	7.410	7.460	7.364	22,412,273
2023-03-09	7.590	7.840	7.530	7.600	7.502	18,285,203
2023-03-08	7.710	7.740	7.520	7.640	7.541	21,921,321
2023-03-07	7.610	7.970	7.600	7.690	7.591	40,636,503
2023-03-06	7.710	7.750	7.490	7.610	7.512	33,632,345
2023-03-03	7.600	8.020	7.560	7.700	7.601	79,298,081
2023-03-02	7.200	7.800	7.000	7.610	7.512	78,880,407
2023-03-01	7.220	7.220	7.120	7.190	7.097	13,362,400
2023-02-28	7.200	7.260	7.140	7.220	7.127	12,349,362
2023-02-27	7.280	7.320	7.100	7.130	7.038	19,723,700
2023-02-24	7.230	7.480	7.210	7.330	7.235	19,165,102
2023-02-23	7.220	7.450	7.200	7.280	7.186	25,655,062
2023-02-22	7.200	7.260	7.160	7.200	7.107	14,054,800
2023-02-21	7.100	7.270	7.090	7.240	7.147	20,696,600
2023-02-20	6.880	7.120	6.880	7.100	7.008	19,928,400
2023-02-17	6.930	7.030	6.880	6.880	6.791	11,954,544
2023-02-16	7.100	7.150	6.870	6.930	6.841	18,831,527
2023-02-15	7.140	7.180	7.060	7.130	7.038	14,145,371
2023-02-14	7.030	7.180	6.980	7.130	7.038	20,212,803
2023-02-13	6.970	7.030	6.890	7.020	6.929	17,126,927
2023-02-10	7.060	7.070	6.930	6.970	6.880	20,502,200
2023-02-09	7.010	7.150	6.960	7.090	6.998	25,148,642
2023-02-08	7.070	7.120	6.890	7.000	6.910	26,861,661
2023-02-07	6.770	7.090	6.680	7.010	6.919	42,949,582

← NewerPage 15 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.