Inner Mongolia Xingye Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.260 | 6.310 | 6.090 | 6.180 | 6.100 | 17,216,283 |
| 2022-05-11 | 6.340 | 6.470 | 6.250 | 6.260 | 6.179 | 20,031,769 |
| 2022-05-10 | 6.300 | 6.390 | 6.160 | 6.380 | 6.298 | 15,593,351 |
| 2022-05-09 | 6.100 | 6.420 | 6.090 | 6.380 | 6.298 | 19,674,537 |
| 2022-05-06 | 6.280 | 6.280 | 6.100 | 6.170 | 6.090 | 21,099,947 |
| 2022-05-05 | 6.500 | 6.590 | 6.360 | 6.460 | 6.377 | 22,493,707 |
| 2022-04-29 | 6.600 | 6.720 | 6.510 | 6.700 | 6.613 | 17,048,968 |
| 2022-04-28 | 6.450 | 6.630 | 6.380 | 6.520 | 6.436 | 19,875,980 |
| 2022-04-27 | 5.910 | 6.520 | 5.910 | 6.480 | 6.396 | 28,658,701 |
| 2022-04-26 | 6.470 | 6.550 | 5.990 | 6.070 | 5.992 | 31,746,059 |
| 2022-04-25 | 6.860 | 6.860 | 6.440 | 6.470 | 6.386 | 26,877,668 |
| 2022-04-22 | 6.930 | 7.040 | 6.800 | 6.980 | 6.890 | 16,024,870 |
| 2022-04-21 | 7.360 | 7.360 | 6.910 | 6.940 | 6.850 | 42,918,614 |
| 2022-04-20 | 7.670 | 7.720 | 7.350 | 7.370 | 7.275 | 34,341,442 |
| 2022-04-19 | 7.710 | 7.840 | 7.670 | 7.730 | 7.630 | 23,043,382 |
| 2022-04-18 | 7.810 | 7.850 | 7.600 | 7.670 | 7.571 | 32,219,162 |
| 2022-04-15 | 8.000 | 8.170 | 7.800 | 7.850 | 7.749 | 39,358,349 |
| 2022-04-14 | 7.860 | 8.160 | 7.760 | 8.130 | 8.025 | 44,111,954 |
| 2022-04-13 | 7.700 | 8.030 | 7.680 | 7.830 | 7.729 | 41,218,465 |
| 2022-04-12 | 7.490 | 7.730 | 7.440 | 7.720 | 7.620 | 25,488,567 |
| 2022-04-11 | 7.540 | 7.870 | 7.460 | 7.530 | 7.433 | 31,029,832 |
| 2022-04-08 | 7.490 | 7.660 | 7.350 | 7.560 | 7.462 | 22,906,200 |
| 2022-04-07 | 7.640 | 7.670 | 7.440 | 7.480 | 7.383 | 18,804,069 |
| 2022-04-06 | 7.610 | 7.680 | 7.530 | 7.680 | 7.581 | 14,791,608 |
| 2022-04-01 | 7.520 | 7.640 | 7.430 | 7.610 | 7.512 | 18,163,255 |
| 2022-03-31 | 7.710 | 7.750 | 7.520 | 7.550 | 7.453 | 24,821,214 |
| 2022-03-30 | 7.660 | 7.740 | 7.600 | 7.700 | 7.601 | 18,323,674 |
| 2022-03-29 | 7.640 | 7.840 | 7.540 | 7.690 | 7.591 | 29,234,935 |
| 2022-03-28 | 7.760 | 7.810 | 7.470 | 7.640 | 7.541 | 35,679,926 |
| 2022-03-25 | 7.980 | 8.230 | 7.830 | 7.860 | 7.759 | 48,514,129 |
| 2022-03-24 | 8.200 | 8.250 | 7.870 | 7.970 | 7.867 | 42,645,031 |
| 2022-03-23 | 8.030 | 8.060 | 7.850 | 7.890 | 7.788 | 31,324,873 |
| 2022-03-22 | 8.130 | 8.160 | 8.040 | 8.050 | 7.946 | 28,017,338 |
| 2022-03-21 | 8.100 | 8.230 | 7.970 | 8.120 | 8.015 | 36,462,797 |
| 2022-03-18 | 8.120 | 8.210 | 8.030 | 8.140 | 8.035 | 37,510,545 |
| 2022-03-17 | 7.880 | 8.500 | 7.850 | 8.100 | 7.995 | 92,219,263 |
| 2022-03-16 | 7.530 | 7.830 | 7.230 | 7.830 | 7.729 | 55,815,583 |
| 2022-03-15 | 8.220 | 8.220 | 7.430 | 7.480 | 7.383 | 68,688,700 |
| 2022-03-14 | 8.610 | 8.670 | 8.160 | 8.160 | 8.055 | 75,719,153 |
| 2022-03-11 | 8.060 | 8.740 | 7.800 | 8.660 | 8.548 | 129,701,769 |
| 2022-03-10 | 8.190 | 8.360 | 7.970 | 8.100 | 7.995 | 90,333,288 |
| 2022-03-09 | 8.200 | 8.710 | 8.070 | 8.380 | 8.272 | 118,754,964 |
| 2022-03-08 | 9.140 | 9.220 | 8.400 | 8.670 | 8.558 | 165,771,541 |
| 2022-03-07 | 8.470 | 8.600 | 8.360 | 8.450 | 8.341 | 75,382,733 |
| 2022-03-04 | 8.450 | 8.460 | 8.200 | 8.230 | 8.124 | 52,362,961 |
| 2022-03-03 | 8.440 | 8.620 | 8.420 | 8.450 | 8.341 | 49,453,285 |
| 2022-03-02 | 8.390 | 8.570 | 8.330 | 8.420 | 8.311 | 49,348,494 |
| 2022-03-01 | 8.360 | 8.420 | 8.200 | 8.320 | 8.213 | 40,519,104 |
| 2022-02-28 | 8.320 | 8.450 | 8.150 | 8.390 | 8.282 | 50,992,372 |
| 2022-02-25 | 8.040 | 8.410 | 8.020 | 8.250 | 8.143 | 56,100,729 |
| 2022-02-24 | 8.260 | 8.500 | 8.010 | 8.150 | 8.045 | 82,520,647 |
| 2022-02-23 | 8.300 | 8.450 | 8.140 | 8.270 | 8.163 | 45,084,152 |
| 2022-02-22 | 8.170 | 8.360 | 8.100 | 8.300 | 8.193 | 50,722,140 |
| 2022-02-21 | 8.170 | 8.250 | 8.080 | 8.190 | 8.084 | 37,547,643 |
| 2022-02-18 | 8.160 | 8.250 | 8.090 | 8.160 | 8.055 | 46,211,191 |
| 2022-02-17 | 7.810 | 8.250 | 7.760 | 8.230 | 8.124 | 81,373,224 |
| 2022-02-16 | 7.830 | 7.870 | 7.710 | 7.850 | 7.749 | 41,162,892 |
| 2022-02-15 | 7.770 | 8.080 | 7.640 | 7.900 | 7.798 | 61,710,122 |
| 2022-02-14 | 7.730 | 7.960 | 7.680 | 7.760 | 7.660 | 51,279,251 |
| 2022-02-11 | 7.830 | 7.880 | 7.620 | 7.630 | 7.531 | 47,989,761 |
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.