Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.050	8.140	7.690	7.850	7.749	62,859,451
2022-02-09	7.680	7.950	7.650	7.880	7.778	54,246,094
2022-02-08	7.660	7.850	7.540	7.750	7.650	58,121,212
2022-02-07	7.480	7.710	7.340	7.510	7.413	50,076,553
2022-01-28	7.750	7.830	7.270	7.670	7.571	46,598,500
2022-01-27	7.720	8.120	7.590	7.800	7.699	52,526,266
2022-01-26	7.730	8.010	7.690	7.770	7.670	48,280,821
2022-01-25	8.220	8.270	7.580	7.730	7.630	85,532,337
2022-01-24	8.490	8.560	8.170	8.370	8.262	68,621,847
2022-01-21	8.310	8.790	8.080	8.760	8.647	131,801,928
2022-01-20	7.740	8.310	7.670	8.310	8.203	105,765,769
2022-01-19	7.540	7.620	7.440	7.550	7.453	21,311,193
2022-01-18	7.370	7.750	7.360	7.500	7.403	43,633,918
2022-01-17	7.340	7.350	7.220	7.290	7.196	20,109,615
2022-01-14	7.600	7.680	7.350	7.350	7.255	34,555,822
2022-01-13	7.490	7.870	7.470	7.660	7.561	65,679,126
2022-01-12	7.420	7.500	7.370	7.490	7.393	33,128,473
2022-01-11	7.220	7.370	7.210	7.310	7.216	17,920,285
2022-01-10	7.210	7.250	7.160	7.240	7.147	10,431,140
2022-01-07	7.210	7.250	7.190	7.210	7.117	11,230,574
2022-01-06	7.160	7.250	7.140	7.230	7.137	9,566,900
2022-01-05	7.300	7.340	7.140	7.180	7.087	17,481,127
2022-01-04	7.230	7.340	7.230	7.300	7.206	15,352,866
2021-12-31	7.250	7.270	7.200	7.240	7.147	11,003,633
2021-12-30	7.280	7.310	7.230	7.230	7.137	12,803,026
2021-12-29	7.280	7.340	7.220	7.250	7.156	14,349,271
2021-12-28	7.240	7.310	7.230	7.300	7.206	11,415,301
2021-12-27	7.330	7.330	7.160	7.220	7.127	15,124,628
2021-12-24	7.520	7.530	7.300	7.320	7.225	19,870,024
2021-12-23	7.470	7.550	7.460	7.500	7.403	12,594,404
2021-12-22	7.460	7.550	7.440	7.500	7.403	13,011,768
2021-12-21	7.430	7.470	7.400	7.440	7.344	11,994,021
2021-12-20	7.600	7.620	7.410	7.420	7.324	19,836,101
2021-12-17	7.660	7.740	7.610	7.650	7.551	19,495,490
2021-12-16	7.540	7.630	7.490	7.620	7.522	14,924,020
2021-12-15	7.590	7.640	7.510	7.540	7.443	15,542,803
2021-12-14	7.650	7.720	7.580	7.620	7.522	21,862,604
2021-12-13	7.500	7.780	7.440	7.700	7.601	30,142,599
2021-12-10	7.470	7.600	7.420	7.500	7.403	15,649,961
2021-12-09	7.450	7.530	7.450	7.510	7.413	14,111,543
2021-12-08	7.420	7.500	7.390	7.500	7.403	12,511,092
2021-12-07	7.600	7.630	7.320	7.390	7.295	22,195,668
2021-12-06	7.610	7.730	7.550	7.550	7.453	20,674,448
2021-12-03	7.580	7.650	7.450	7.620	7.522	14,543,081
2021-12-02	7.630	7.670	7.540	7.560	7.462	13,867,582
2021-12-01	7.580	7.690	7.490	7.670	7.571	13,636,845
2021-11-30	7.550	7.850	7.530	7.610	7.512	22,380,377
2021-11-29	7.510	7.530	7.420	7.510	7.413	18,843,579
2021-11-26	7.710	7.760	7.570	7.620	7.522	21,091,139
2021-11-25	7.800	7.920	7.790	7.810	7.709	22,939,015
2021-11-24	7.690	7.790	7.620	7.770	7.670	18,571,777
2021-11-23	7.800	7.880	7.730	7.740	7.640	22,179,391
2021-11-22	7.720	7.870	7.690	7.800	7.699	26,551,904
2021-11-19	7.610	7.890	7.610	7.820	7.719	39,867,222
2021-11-18	7.300	7.560	7.280	7.550	7.453	24,347,862
2021-11-17	7.200	7.310	7.190	7.280	7.186	10,995,203
2021-11-16	7.370	7.370	7.190	7.200	7.107	17,457,981
2021-11-15	7.450	7.500	7.330	7.360	7.265	14,601,439
2021-11-12	7.470	7.540	7.420	7.440	7.344	17,236,635
2021-11-11	7.380	7.450	7.360	7.440	7.344	15,903,759

← NewerPage 20 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.