Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	51.710	54.590	51.410	54.200	54.052	85,994,515
2026-01-20	50.320	52.990	48.700	51.750	51.609	89,204,133
2026-01-19	51.780	51.880	48.700	50.150	50.013	68,907,570
2026-01-16	50.180	52.500	49.850	51.000	50.861	80,614,070
2026-01-15	50.390	52.230	48.760	49.850	49.714	116,154,964
2026-01-14	48.520	50.680	48.210	50.380	50.242	100,996,738
2026-01-13	45.600	48.180	45.000	46.760	46.632	86,567,701
2026-01-12	44.480	45.640	43.500	45.400	45.276	92,565,077
2026-01-09	40.570	42.410	40.420	42.270	42.155	71,092,863
2026-01-08	41.940	43.010	40.550	40.920	40.808	77,647,377
2026-01-07	41.000	43.950	40.750	42.140	42.025	98,703,180
2026-01-06	39.900	40.910	38.900	40.290	40.180	95,843,125
2026-01-05	36.720	39.160	36.430	39.160	39.053	107,797,639
2025-12-31	36.780	37.670	35.400	35.600	35.503	74,957,751
2025-12-30	34.720	37.200	34.420	36.700	36.600	81,525,945
2025-12-29	36.750	38.910	35.760	36.790	36.689	113,866,779
2025-12-26	35.930	36.200	35.210	35.760	35.662	60,100,904
2025-12-25	35.170	35.300	34.470	34.970	34.874	56,339,997
2025-12-24	36.270	37.550	35.890	36.100	36.001	71,822,759
2025-12-23	36.380	36.560	35.000	35.270	35.174	63,000,584
2025-12-22	36.000	36.870	35.800	36.140	36.041	66,620,311
2025-12-19	34.170	35.500	33.630	35.330	35.233	50,447,600
2025-12-18	35.010	35.650	34.630	34.780	34.685	42,060,778
2025-12-17	33.330	35.370	33.080	34.950	34.855	64,410,722
2025-12-16	34.470	34.670	32.330	32.830	32.740	57,546,643
2025-12-15	34.130	35.200	33.860	34.690	34.595	43,017,116
2025-12-12	34.790	35.110	34.200	34.900	34.805	58,569,669
2025-12-11	35.750	35.970	33.790	33.800	33.708	66,546,401
2025-12-10	35.340	35.440	34.380	35.270	35.174	73,887,906
2025-12-09	34.600	34.610	33.300	33.900	33.807	61,799,593
2025-12-08	35.230	35.400	34.560	34.990	34.894	50,928,172
2025-12-05	34.030	35.630	33.890	35.480	35.383	67,516,798
2025-12-04	36.750	36.930	34.540	34.710	34.615	81,180,096
2025-12-03	37.290	37.780	35.910	36.160	36.061	76,515,316
2025-12-02	36.650	37.170	36.300	36.740	36.640	60,185,204
2025-12-01	37.180	37.970	36.510	37.160	37.058	91,756,735
2025-11-28	33.010	34.580	32.950	34.520	34.426	71,221,369
2025-11-27	33.010	33.250	32.300	32.900	32.810	56,182,888
2025-11-26	31.520	32.700	31.260	31.890	31.803	50,452,812
2025-11-25	30.990	31.850	30.800	31.360	31.274	46,283,148
2025-11-24	29.690	30.500	29.520	30.140	30.058	45,433,933
2025-11-21	30.630	31.020	29.680	29.790	29.709	54,839,865
2025-11-20	31.780	32.670	31.400	31.580	31.494	46,279,194
2025-11-19	30.160	32.070	30.160	31.780	31.693	63,769,938
2025-11-18	30.680	30.880	29.570	29.790	29.709	50,864,212
2025-11-17	31.430	31.630	30.510	31.100	31.015	61,469,139
2025-11-14	32.610	33.380	31.880	32.030	31.942	93,216,302
2025-11-13	32.220	33.500	31.840	33.500	33.408	106,508,670
2025-11-12	30.120	31.250	29.880	30.450	30.367	67,651,050
2025-11-11	31.340	31.560	29.820	29.860	29.778	71,443,849
2025-11-10	29.900	30.330	29.630	30.000	29.918	57,532,243
2025-11-07	29.000	29.580	28.780	29.170	29.090	31,625,725
2025-11-06	28.470	29.260	28.330	29.100	29.021	39,799,316
2025-11-05	27.250	28.660	27.100	28.470	28.392	53,478,106
2025-11-04	29.430	29.780	27.610	27.830	27.754	85,175,084
2025-11-03	30.090	30.520	28.680	29.830	29.749	60,179,331
2025-10-31	31.400	31.600	30.510	30.570	30.486	62,008,762
2025-10-30	30.770	31.350	30.490	30.550	30.467	55,440,806
2025-10-29	29.970	31.230	29.860	31.180	31.095	59,630,866
2025-10-28	30.810	30.820	29.460	29.540	29.459	58,780,239

← NewerPage 4 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.