Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.160	6.250	6.140	6.190	6.110	15,428,502
2022-11-04	5.950	6.120	5.900	6.060	5.982	15,609,584
2022-11-03	5.890	5.980	5.800	5.950	5.873	14,181,009
2022-11-02	5.890	6.010	5.860	5.930	5.853	14,476,475
2022-11-01	5.740	5.930	5.730	5.920	5.844	13,415,669
2022-10-31	5.570	5.760	5.570	5.740	5.666	12,047,126
2022-10-28	5.810	5.850	5.600	5.620	5.547	15,286,522
2022-10-27	5.800	5.970	5.770	5.820	5.745	13,587,935
2022-10-26	5.580	5.810	5.580	5.800	5.725	15,869,903
2022-10-25	5.560	5.640	5.420	5.600	5.528	10,931,360
2022-10-24	5.660	5.800	5.550	5.570	5.498	15,122,184
2022-10-21	5.700	5.730	5.570	5.600	5.528	7,837,112
2022-10-20	5.670	5.730	5.560	5.660	5.587	10,889,640
2022-10-19	5.770	5.790	5.670	5.670	5.597	7,243,770
2022-10-18	5.850	5.850	5.740	5.770	5.696	8,384,654
2022-10-17	5.720	5.780	5.690	5.780	5.705	7,998,958
2022-10-14	5.700	5.790	5.660	5.750	5.676	11,950,861
2022-10-13	5.650	5.710	5.560	5.650	5.577	10,508,440
2022-10-12	5.560	5.690	5.420	5.680	5.607	11,948,473
2022-10-11	5.560	5.670	5.530	5.560	5.488	8,646,938
2022-10-10	5.810	5.840	5.580	5.590	5.518	11,307,824
2022-09-30	5.710	5.840	5.680	5.770	5.696	10,525,914
2022-09-29	5.980	5.980	5.610	5.740	5.666	16,095,607
2022-09-28	6.060	6.080	5.820	5.820	5.745	15,576,362
2022-09-27	6.120	6.150	5.890	6.100	6.021	14,229,015
2022-09-26	6.330	6.330	6.060	6.090	6.011	13,686,500
2022-09-23	6.590	6.590	6.350	6.410	6.327	12,766,509
2022-09-22	6.420	6.580	6.370	6.530	6.446	14,075,822
2022-09-21	6.140	6.480	6.090	6.450	6.367	17,322,300
2022-09-20	6.120	6.300	6.120	6.200	6.120	10,588,400
2022-09-19	6.190	6.270	6.040	6.090	6.011	10,757,800
2022-09-16	6.470	6.470	6.180	6.180	6.100	18,007,502
2022-09-15	6.750	6.770	6.420	6.490	6.406	19,319,162
2022-09-14	6.720	6.810	6.660	6.720	6.633	11,719,172
2022-09-13	6.840	6.940	6.800	6.830	6.742	15,200,009
2022-09-09	6.770	6.830	6.700	6.740	6.653	14,035,444
2022-09-08	6.720	6.780	6.640	6.770	6.683	12,192,822
2022-09-07	6.560	6.730	6.520	6.690	6.604	11,068,659
2022-09-06	6.470	6.630	6.450	6.610	6.525	15,435,209
2022-09-05	6.400	6.450	6.350	6.430	6.347	8,579,700
2022-09-02	6.420	6.460	6.350	6.390	6.308	9,359,036
2022-09-01	6.580	6.610	6.410	6.430	6.347	12,825,277
2022-08-31	6.730	6.750	6.560	6.580	6.495	14,154,061
2022-08-30	6.660	6.840	6.650	6.740	6.653	13,922,277
2022-08-29	6.630	6.690	6.570	6.660	6.574	14,373,435
2022-08-26	6.700	6.820	6.670	6.720	6.633	13,822,106
2022-08-25	6.820	6.880	6.700	6.810	6.722	11,745,581
2022-08-24	6.950	7.010	6.750	6.780	6.692	15,931,029
2022-08-23	7.000	7.040	6.940	6.970	6.880	11,020,386
2022-08-22	6.940	7.040	6.790	7.040	6.949	14,829,609
2022-08-19	7.030	7.110	6.950	6.980	6.890	15,683,010
2022-08-18	7.110	7.110	7.010	7.040	6.949	14,157,000
2022-08-17	7.230	7.290	7.070	7.110	7.018	28,507,892
2022-08-16	7.570	7.750	7.140	7.260	7.166	46,222,734
2022-08-15	7.400	7.470	7.330	7.360	7.265	14,298,862
2022-08-12	7.350	7.450	7.310	7.370	7.275	12,735,439
2022-08-11	7.350	7.380	7.260	7.360	7.265	12,860,725
2022-08-10	7.340	7.450	7.330	7.350	7.255	14,880,591
2022-08-09	7.320	7.460	7.230	7.350	7.255	22,034,062
2022-08-08	7.440	7.450	7.270	7.270	7.176	20,174,009

← NewerPage 17 of 21 · 1,220 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.