Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.300	34.170	31.930	33.590	33.498	116,549,131
2026-07-22	30.600	32.580	30.590	31.730	31.643	112,602,470
2026-07-21	27.790	29.620	26.630	29.620	29.539	72,185,847
2026-07-20	28.300	28.460	26.300	26.930	26.856	57,657,788
2026-07-17	29.500	29.650	27.470	27.900	27.824	62,587,752
2026-07-16	29.950	31.130	29.830	30.150	30.068	38,077,955
2026-07-15	32.540	32.580	30.440	30.560	30.477	49,919,850
2026-07-14	30.000	31.990	29.500	31.970	31.883	50,743,263
2026-07-13	31.990	32.300	30.390	30.450	30.367	49,927,427
2026-07-10	32.800	34.290	32.240	33.000	32.910	55,653,483
2026-07-09	32.540	33.050	30.500	32.350	32.262	72,484,628
2026-07-08	33.900	34.140	32.850	33.230	33.139	45,887,017
2026-07-07	34.230	35.000	33.530	34.100	34.007	56,796,719
2026-07-06	35.420	38.450	35.400	35.600	35.503	85,170,182
2026-07-03	35.840	36.860	35.180	35.340	35.243	92,110,278
2026-07-02	33.560	34.950	33.090	34.330	34.236	88,529,428
2026-07-01	32.900	34.060	32.210	33.040	32.950	60,264,581
2026-06-30	32.500	33.100	31.880	32.960	32.870	64,879,865
2026-06-29	33.000	33.830	32.560	33.270	33.179	55,295,670
2026-06-26	35.430	35.520	32.700	33.010	32.920	79,186,063
2026-06-25	36.000	36.480	35.120	35.280	35.184	89,293,510
2026-06-24	36.040	37.980	36.010	37.820	37.717	81,384,946
2026-06-23	42.600	42.600	38.710	38.710	38.604	98,366,423
2026-06-22	39.250	43.050	38.500	43.010	42.892	112,305,915
2026-06-18	40.600	41.160	38.800	39.570	39.462	76,483,144
2026-06-17	40.000	41.360	39.700	40.610	40.499	58,390,956
2026-06-16	39.700	40.670	39.500	40.010	39.901	63,410,190
2026-06-15	39.000	40.450	38.380	40.260	40.150	98,145,306
2026-06-12	37.500	39.060	36.680	36.820	36.719	91,052,478
2026-06-11	35.310	36.580	35.170	36.050	35.952	50,027,778
2026-06-10	34.620	35.880	34.220	35.410	35.313	56,967,542
2026-06-09	35.080	36.340	34.450	36.130	36.031	56,016,993
2026-06-08	35.110	36.440	34.490	35.060	34.964	76,118,745
2026-06-05	39.680	39.900	37.830	38.080	37.976	64,772,183
2026-06-04	41.620	41.750	39.700	39.890	39.781	69,743,407
2026-06-03	41.970	43.150	41.600	42.080	41.965	77,591,555
2026-06-02	40.590	43.140	39.660	42.970	42.853	102,307,367
2026-06-01	38.910	40.960	38.440	39.690	39.582	55,038,089
2026-05-29	40.580	41.150	38.760	39.700	39.592	53,375,735
2026-05-28	39.990	40.460	38.600	39.590	39.482	68,396,635
2026-05-27	43.430	43.580	40.840	41.140	41.028	69,581,249
2026-05-26	40.800	43.940	40.250	43.660	43.541	89,483,737
2026-05-25	42.600	43.180	41.120	41.760	41.646	55,359,957
2026-05-22	40.020	42.060	39.240	41.470	41.357	57,907,161
2026-05-21	42.100	43.000	39.740	39.860	39.751	70,691,834
2026-05-20	41.100	41.500	39.920	41.390	41.277	64,930,017
2026-05-19	43.200	43.270	41.040	41.720	41.606	57,451,979
2026-05-18	42.980	43.580	41.610	43.000	42.883	63,522,666
2026-05-15	45.700	45.700	43.410	44.140	44.019	118,855,184
2026-05-14	50.000	50.650	48.170	48.170	48.038	72,259,926
2026-05-13	51.650	52.070	49.470	49.980	49.843	85,447,363
2026-05-12	52.110	52.690	50.540	50.950	50.811	122,241,012
2026-05-11	49.760	50.460	48.580	49.290	49.155	107,672,977
2026-05-08	47.570	50.920	47.530	49.750	49.614	111,449,739
2026-05-07	46.310	48.680	46.310	48.140	48.008	117,551,889
2026-05-06	43.180	45.690	43.030	45.180	45.057	88,421,659
2026-04-30	44.000	44.500	42.020	42.380	42.264	66,151,563
2026-04-29	41.500	43.490	41.500	43.340	43.222	50,070,579
2026-04-28	41.730	42.380	41.400	41.690	41.576	44,065,326
2026-04-27	40.560	42.360	40.540	42.020	41.905	53,551,293

← NewerPage 2 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.