Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	40.760	41.380	39.610	40.540	40.429	50,403,152
2026-04-23	43.110	43.800	40.400	41.100	40.988	84,022,851
2026-04-22	41.990	43.790	41.390	43.620	43.501	90,215,962
2026-04-21	45.150	45.300	43.980	44.930	44.807	37,931,799
2026-04-20	44.480	46.630	44.300	45.480	45.356	63,087,067
2026-04-17	43.630	44.560	43.530	44.280	44.159	42,253,343
2026-04-16	44.500	45.190	43.780	44.750	44.628	52,455,339
2026-04-15	44.980	46.280	43.610	43.870	43.750	83,230,711
2026-04-14	43.480	44.290	43.030	43.600	43.481	48,063,898
2026-04-13	42.930	43.000	42.200	42.720	42.603	39,839,836
2026-04-10	43.710	44.490	43.230	43.300	43.182	52,350,960
2026-04-09	43.150	44.250	42.900	43.560	43.441	79,081,773
2026-04-08	41.650	43.560	41.590	43.560	43.441	55,592,047
2026-04-07	39.420	39.990	39.340	39.600	39.492	27,872,660
2026-04-03	40.510	40.630	39.380	39.420	39.312	29,675,360
2026-04-02	40.810	40.970	39.500	39.960	39.851	53,436,547
2026-04-01	41.900	41.900	40.570	41.550	41.436	66,822,194
2026-03-31	40.560	41.860	39.900	40.220	40.110	69,221,986
2026-03-30	39.680	40.330	38.870	40.260	40.150	47,950,800
2026-03-27	38.620	40.610	38.420	40.080	39.970	53,732,170
2026-03-26	40.080	40.330	38.890	39.100	38.993	48,056,050
2026-03-25	40.500	41.800	39.900	40.150	40.040	100,021,838
2026-03-24	37.500	38.380	36.010	38.250	38.145	86,715,786
2026-03-23	37.730	38.480	35.850	36.090	35.991	108,581,909
2026-03-20	41.440	41.760	39.200	39.370	39.262	73,263,325
2026-03-19	41.900	42.700	40.100	40.330	40.220	100,014,362
2026-03-18	44.500	45.020	43.660	44.120	43.999	54,726,984
2026-03-17	45.380	46.230	44.660	44.710	44.588	40,606,682
2026-03-16	46.210	46.360	44.130	45.370	45.246	77,765,762
2026-03-13	49.290	49.460	46.880	46.900	46.772	52,780,371
2026-03-12	50.590	50.780	47.700	48.770	48.637	73,246,639
2026-03-11	51.810	52.000	50.520	50.670	50.532	35,138,435
2026-03-10	51.060	52.320	51.010	51.700	51.559	48,259,786
2026-03-09	48.100	50.320	46.870	49.680	49.544	68,653,228
2026-03-06	50.610	51.250	49.450	50.180	50.043	51,304,131
2026-03-05	52.860	52.960	49.970	51.150	51.010	58,687,589
2026-03-04	51.970	53.900	51.010	51.800	51.658	79,763,196
2026-03-03	56.900	57.920	54.200	54.200	54.052	100,442,875
2026-03-02	56.170	60.470	54.000	60.220	60.055	131,767,365
2026-02-27	51.600	55.260	51.600	55.190	55.039	92,988,669
2026-02-26	53.070	53.290	52.010	52.140	51.998	62,804,642
2026-02-25	51.900	53.730	50.520	53.070	52.925	89,918,113
2026-02-24	50.750	51.890	50.500	51.140	51.000	70,592,397
2026-02-13	48.360	49.540	47.900	48.090	47.959	64,615,887
2026-02-12	50.220	51.600	50.020	50.150	50.013	54,897,851
2026-02-11	49.450	50.980	49.410	50.390	50.252	52,484,843
2026-02-10	50.080	50.770	49.260	49.620	49.484	56,646,633
2026-02-09	50.500	50.570	48.700	50.210	50.073	87,158,718
2026-02-06	45.020	49.260	45.020	48.020	47.889	129,920,912
2026-02-05	51.830	53.840	48.370	50.020	49.883	146,696,916
2026-02-04	53.000	53.580	51.570	53.400	53.254	114,884,484
2026-02-03	49.830	52.500	49.830	51.450	51.309	187,195,084
2026-02-02	55.370	55.370	55.370	55.370	55.219	4,936,300
2026-01-30	61.520	64.070	61.520	61.520	61.352	76,868,063
2026-01-29	71.500	74.800	65.000	68.360	68.173	138,374,237
2026-01-28	64.010	68.880	61.780	68.800	68.612	124,750,458
2026-01-27	63.500	66.880	60.940	62.880	62.708	148,277,016
2026-01-26	63.000	63.670	62.010	63.670	63.496	79,190,491
2026-01-23	55.000	57.900	54.440	57.880	57.722	90,848,447
2026-01-22	52.270	53.420	50.610	52.660	52.516	89,399,271

← NewerPage 3 of 21 · 1,219 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.