Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.400	19.490	18.830	19.110	18.990	39,800,902
2025-07-24	19.500	19.680	19.160	19.500	19.378	50,740,899
2025-07-23	18.870	19.880	18.800	19.530	19.408	79,275,959
2025-07-22	18.550	18.900	18.360	18.750	18.633	66,105,277
2025-07-21	17.880	18.220	17.750	18.080	17.967	51,679,079
2025-07-18	17.920	18.080	17.810	18.000	17.887	42,341,588
2025-07-17	17.670	17.880	17.610	17.760	17.649	28,901,680
2025-07-16	18.210	18.390	17.580	17.770	17.659	51,314,073
2025-07-15	17.990	18.550	17.990	18.450	18.335	51,013,749
2025-07-14	18.380	18.900	18.140	18.330	18.215	81,267,689
2025-07-11	17.210	17.890	16.960	17.720	17.609	77,433,033
2025-07-10	16.650	16.850	16.550	16.840	16.735	24,418,352
2025-07-09	16.880	16.990	16.400	16.620	16.516	41,915,925
2025-07-08	17.020	17.200	16.870	16.940	16.834	37,144,593
2025-07-07	16.910	17.610	16.830	17.010	16.904	60,438,025
2025-07-04	16.750	17.210	16.600	16.900	16.794	50,202,871
2025-07-03	16.420	16.930	16.340	16.830	16.725	56,241,912
2025-07-02	16.130	16.590	16.010	16.320	16.218	48,888,248
2025-07-01	15.830	16.160	15.730	16.160	16.059	36,063,207
2025-06-30	15.830	15.900	15.600	15.800	15.701	42,693,500
2025-06-27	15.630	16.300	15.580	16.070	15.969	68,722,300
2025-06-26	15.490	15.540	15.220	15.460	15.363	48,149,896
2025-06-25	15.260	15.390	15.050	15.300	15.204	37,769,500
2025-06-24	15.320	15.620	15.180	15.250	15.155	40,641,100
2025-06-23	15.150	15.430	15.070	15.290	15.194	38,004,810
2025-06-20	15.370	15.470	14.990	15.040	14.946	45,323,429
2025-06-19	15.900	16.260	15.310	15.390	15.294	70,367,247
2025-06-18	16.540	16.660	16.140	16.300	16.198	60,388,215
2025-06-17	15.990	16.280	15.920	16.110	16.009	35,251,550
2025-06-16	16.010	16.320	15.800	16.000	15.900	49,068,973
2025-06-13	16.490	16.670	15.950	16.160	16.059	73,262,676
2025-06-12	16.360	16.800	16.000	16.680	16.576	60,430,082
2025-06-11	16.280	16.400	16.140	16.280	16.178	52,046,803
2025-06-10	16.170	16.490	15.830	16.310	16.208	71,621,633
2025-06-09	15.450	16.090	15.350	16.090	15.989	102,665,357
2025-06-06	15.200	15.510	14.730	15.420	15.324	149,276,139
2025-06-05	14.160	14.390	14.060	14.250	14.161	34,778,464
2025-06-04	13.760	14.340	13.670	14.090	14.002	60,888,983
2025-06-03	13.780	13.850	13.500	13.690	13.604	53,910,796
2025-05-30	13.480	13.480	13.140	13.230	13.147	31,075,932
2025-05-29	13.620	13.730	13.460	13.510	13.426	33,650,100
2025-05-28	13.540	13.840	13.430	13.710	13.624	27,256,696
2025-05-27	13.930	13.960	13.450	13.510	13.426	37,427,256
2025-05-26	14.000	14.100	13.640	13.930	13.843	40,964,200
2025-05-23	13.700	14.050	13.690	13.890	13.803	44,171,676
2025-05-22	13.810	13.860	13.560	13.580	13.495	38,243,920
2025-05-21	13.820	13.920	13.560	13.810	13.724	40,007,200
2025-05-20	13.700	14.040	13.520	13.670	13.585	54,679,633
2025-05-19	13.680	13.790	13.410	13.510	13.426	24,548,034
2025-05-16	13.780	13.850	13.500	13.660	13.575	35,315,900
2025-05-15	13.970	14.020	13.270	13.420	13.336	49,885,656
2025-05-14	13.360	14.150	13.320	13.960	13.873	85,944,944
2025-05-13	13.150	13.380	13.040	13.350	13.267	30,641,819
2025-05-12	13.060	13.130	12.840	13.110	13.028	26,908,716
2025-05-09	13.080	13.160	12.940	13.030	12.949	25,296,011
2025-05-08	13.330	13.350	13.090	13.120	13.038	34,240,900
2025-05-07	13.400	13.540	13.180	13.330	13.247	37,927,964
2025-05-06	13.640	13.640	13.240	13.350	13.267	50,630,151
2025-04-30	12.550	13.400	12.540	13.260	13.177	67,761,482
2025-04-29	12.510	12.750	12.500	12.570	12.491	26,875,817

← NewerPage 6 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.