Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.670	6.740	6.620	6.720	6.633	18,910,332
2023-02-03	6.780	6.820	6.650	6.780	6.692	17,645,468
2023-02-02	6.810	6.890	6.780	6.800	6.712	19,667,566
2023-02-01	6.630	6.930	6.620	6.810	6.722	27,318,627
2023-01-31	6.540	6.670	6.510	6.620	6.535	12,772,547
2023-01-30	6.620	6.670	6.530	6.570	6.485	19,672,144
2023-01-20	6.410	6.550	6.400	6.520	6.436	19,960,257
2023-01-19	6.300	6.400	6.270	6.400	6.317	16,136,554
2023-01-18	6.290	6.360	6.270	6.310	6.229	10,258,722
2023-01-17	6.320	6.350	6.240	6.260	6.179	9,259,400
2023-01-16	6.300	6.380	6.300	6.320	6.238	14,082,182
2023-01-13	6.300	6.360	6.210	6.280	6.199	9,962,453
2023-01-12	6.290	6.320	6.250	6.250	6.169	11,940,100
2023-01-11	6.260	6.320	6.240	6.280	6.199	10,922,381
2023-01-10	6.330	6.350	6.220	6.250	6.169	13,320,454
2023-01-09	6.240	6.370	6.210	6.310	6.229	22,822,732
2023-01-06	6.140	6.190	6.120	6.170	6.090	8,524,200
2023-01-05	6.150	6.190	6.120	6.140	6.061	11,239,671
2023-01-04	6.200	6.220	6.120	6.150	6.071	11,478,584
2023-01-03	6.090	6.220	6.050	6.200	6.120	13,164,784
2022-12-30	6.180	6.210	6.070	6.090	6.011	10,459,300
2022-12-29	6.320	6.350	6.140	6.170	6.090	13,156,600
2022-12-28	6.040	6.370	6.030	6.310	6.229	25,149,802
2022-12-27	6.090	6.090	6.020	6.070	5.992	6,690,400
2022-12-26	5.890	6.080	5.890	6.060	5.982	10,218,275
2022-12-23	5.870	5.950	5.860	5.890	5.814	10,043,060
2022-12-22	6.050	6.130	5.890	5.920	5.844	12,254,009
2022-12-21	6.150	6.180	6.020	6.050	5.972	11,189,400
2022-12-20	6.060	6.120	6.020	6.030	5.952	6,753,000
2022-12-19	6.210	6.240	6.010	6.090	6.011	11,521,675
2022-12-16	6.220	6.280	6.170	6.210	6.130	8,753,030
2022-12-15	6.390	6.420	6.250	6.260	6.179	11,397,900
2022-12-14	6.390	6.520	6.350	6.410	6.327	16,700,911
2022-12-13	6.260	6.330	6.200	6.290	6.209	7,665,500
2022-12-12	6.430	6.430	6.210	6.230	6.150	15,991,669
2022-12-09	6.330	6.430	6.280	6.420	6.337	15,413,009
2022-12-08	6.310	6.370	6.260	6.290	6.209	8,524,976
2022-12-07	6.300	6.410	6.300	6.300	6.219	10,475,225
2022-12-06	6.340	6.410	6.310	6.350	6.268	14,170,523
2022-12-05	6.300	6.490	6.270	6.410	6.327	28,597,323
2022-12-02	6.250	6.330	6.170	6.230	6.150	12,573,194
2022-12-01	6.350	6.380	6.210	6.230	6.150	12,427,900
2022-11-30	6.170	6.230	6.130	6.160	6.080	8,139,914
2022-11-29	6.080	6.160	6.020	6.160	6.080	9,535,299
2022-11-28	6.060	6.120	5.980	6.070	5.992	11,639,799
2022-11-25	6.100	6.240	6.060	6.130	6.051	11,544,400
2022-11-24	6.110	6.240	6.100	6.130	6.051	12,342,622
2022-11-23	6.090	6.110	6.020	6.060	5.982	8,113,900
2022-11-22	6.220	6.250	6.030	6.060	5.982	10,355,800
2022-11-21	6.090	6.160	5.930	6.150	6.071	10,480,036
2022-11-18	6.190	6.210	6.040	6.080	6.002	10,794,622
2022-11-17	6.200	6.260	6.100	6.180	6.100	17,348,306
2022-11-16	6.310	6.340	6.200	6.260	6.179	12,105,662
2022-11-15	6.200	6.310	6.200	6.270	6.189	10,827,071
2022-11-14	6.300	6.400	6.180	6.200	6.120	18,578,818
2022-11-11	6.320	6.440	6.320	6.350	6.268	24,696,441
2022-11-10	6.130	6.230	6.120	6.180	6.100	12,534,113
2022-11-09	6.360	6.400	6.220	6.220	6.140	24,430,111
2022-11-08	6.190	6.300	6.130	6.180	6.100	19,856,752
2022-11-07	6.160	6.250	6.140	6.190	6.110	15,428,502

← NewerPage 16 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.