Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.110	7.500	7.090	7.450	7.354	30,348,691
2022-08-04	7.190	7.210	6.940	7.060	6.969	18,594,046
2022-08-03	7.190	7.390	7.070	7.100	7.008	24,699,848
2022-08-02	7.460	7.480	7.000	7.160	7.068	37,762,442
2022-08-01	7.600	7.630	7.330	7.520	7.423	36,701,250
2022-07-29	7.650	7.670	7.550	7.580	7.482	17,315,053
2022-07-28	7.560	7.640	7.500	7.560	7.462	20,967,699
2022-07-27	7.330	7.650	7.280	7.580	7.482	31,941,008
2022-07-26	7.290	7.380	7.200	7.360	7.265	20,818,908
2022-07-25	7.090	7.360	7.070	7.280	7.186	25,167,249
2022-07-22	6.980	7.200	6.980	7.090	6.998	16,282,440
2022-07-21	6.810	7.140	6.750	7.010	6.919	23,927,724
2022-07-20	6.800	6.930	6.800	6.850	6.762	11,131,751
2022-07-19	6.760	6.920	6.750	6.860	6.771	12,474,888
2022-07-18	6.670	6.790	6.660	6.780	6.692	12,552,725
2022-07-15	6.750	6.790	6.630	6.650	6.564	19,076,246
2022-07-14	7.010	7.040	6.780	6.850	6.762	26,225,219
2022-07-13	7.010	7.130	6.960	7.040	6.949	11,688,714
2022-07-12	7.050	7.230	7.030	7.060	6.969	16,449,449
2022-07-11	7.220	7.250	6.980	7.040	6.949	23,153,583
2022-07-08	7.420	7.460	7.200	7.220	7.127	19,214,300
2022-07-07	7.320	7.470	7.280	7.360	7.265	22,154,411
2022-07-06	7.510	7.570	7.210	7.300	7.206	33,696,280
2022-07-05	7.760	7.830	7.510	7.580	7.482	70,530,927
2022-07-04	7.200	7.900	7.130	7.880	7.778	99,547,736
2022-07-01	7.070	7.190	6.990	7.180	7.087	26,361,331
2022-06-30	6.940	7.210	6.940	7.090	6.998	29,379,000
2022-06-29	7.100	7.140	6.940	6.940	6.850	28,769,180
2022-06-28	6.840	7.130	6.830	7.080	6.989	45,212,529
2022-06-27	6.640	6.920	6.570	6.820	6.732	41,477,336
2022-06-24	6.590	6.660	6.520	6.640	6.554	19,863,921
2022-06-23	6.490	6.660	6.470	6.600	6.515	17,709,937
2022-06-22	6.570	6.650	6.480	6.520	6.436	16,055,132
2022-06-21	6.750	6.770	6.510	6.570	6.485	25,468,313
2022-06-20	6.800	6.890	6.710	6.750	6.663	23,508,137
2022-06-17	6.510	6.820	6.490	6.760	6.673	31,873,759
2022-06-16	6.690	6.740	6.570	6.590	6.505	20,995,614
2022-06-15	6.620	6.760	6.620	6.630	6.544	27,517,871
2022-06-14	6.500	6.710	6.400	6.700	6.613	33,215,495
2022-06-13	6.460	6.720	6.430	6.590	6.505	35,313,204
2022-06-10	6.330	6.540	6.270	6.510	6.426	31,550,755
2022-06-09	6.410	6.420	6.280	6.360	6.278	21,900,277
2022-06-08	6.350	6.450	6.230	6.440	6.357	32,771,507
2022-06-07	6.400	6.430	6.300	6.360	6.278	24,944,688
2022-06-06	6.270	6.480	6.270	6.400	6.317	31,617,518
2022-06-02	6.200	6.340	6.190	6.290	6.209	18,485,185
2022-06-01	6.260	6.290	6.160	6.270	6.189	15,334,888
2022-05-31	6.130	6.460	6.110	6.300	6.219	31,234,751
2022-05-30	6.160	6.220	6.130	6.170	6.090	12,384,457
2022-05-27	6.230	6.260	6.090	6.160	6.080	18,675,254
2022-05-26	6.150	6.250	6.060	6.210	6.130	18,465,128
2022-05-25	6.140	6.220	6.080	6.200	6.120	15,376,815
2022-05-24	6.430	6.430	6.080	6.090	6.011	28,818,900
2022-05-23	6.290	6.550	6.280	6.430	6.347	45,954,323
2022-05-20	6.250	6.340	6.080	6.250	6.169	39,956,969
2022-05-19	5.930	6.080	5.890	6.050	5.972	17,229,829
2022-05-18	6.060	6.130	6.030	6.070	5.992	14,386,797
2022-05-17	6.050	6.090	5.960	6.060	5.982	17,640,110
2022-05-16	6.180	6.230	6.000	6.060	5.982	20,026,500
2022-05-13	6.260	6.260	6.090	6.170	6.090	12,018,012

← NewerPage 18 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.