Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.490	12.690	12.400	12.420	12.342	36,605,939
2025-04-25	12.360	12.800	12.250	12.530	12.452	46,857,020
2025-04-24	12.430	12.550	12.170	12.310	12.233	32,127,514
2025-04-23	12.400	12.450	12.070	12.140	12.064	40,234,040
2025-04-22	12.450	12.720	12.240	12.550	12.472	43,390,567
2025-04-21	11.880	12.420	11.870	12.400	12.322	54,620,108
2025-04-18	11.810	11.890	11.670	11.780	11.706	29,174,730
2025-04-17	12.250	12.470	11.840	12.050	11.975	65,721,824
2025-04-16	12.160	12.320	11.840	12.040	11.965	41,400,226
2025-04-15	12.110	12.150	11.890	12.000	11.925	28,559,330
2025-04-14	11.880	12.420	11.880	12.170	12.094	47,225,306
2025-04-11	11.280	11.840	11.280	11.660	11.587	44,477,200
2025-04-10	11.390	11.570	11.180	11.340	11.269	39,970,117
2025-04-09	10.580	11.090	10.050	11.060	10.991	50,478,866
2025-04-08	11.630	11.800	10.810	11.090	11.021	81,414,408
2025-04-07	11.950	11.950	11.950	11.950	11.875	18,137,000
2025-04-03	13.670	13.850	13.170	13.280	13.197	56,074,349
2025-04-02	13.650	14.100	13.630	13.940	13.853	47,896,100
2025-04-01	13.530	14.010	13.530	13.660	13.575	43,194,722
2025-03-31	13.600	13.600	13.300	13.500	13.416	42,251,096
2025-03-28	13.650	13.790	13.300	13.720	13.634	79,898,588
2025-03-27	13.210	13.380	13.000	13.300	13.217	28,477,316
2025-03-26	13.690	13.950	13.330	13.400	13.316	53,207,602
2025-03-25	13.470	13.680	13.300	13.450	13.366	31,810,400
2025-03-24	13.750	13.810	13.250	13.420	13.336	52,878,800
2025-03-21	14.010	14.490	13.690	13.760	13.674	50,456,695
2025-03-20	14.140	14.260	13.970	14.040	13.952	40,332,297
2025-03-19	14.050	14.480	14.030	14.230	14.141	54,844,523
2025-03-18	14.140	14.550	13.950	14.160	14.071	66,919,176
2025-03-17	13.990	14.320	13.960	14.140	14.052	101,900,642
2025-03-14	14.910	14.910	14.250	14.390	14.300	227,125,633
2025-03-13	13.830	13.830	13.310	13.550	13.465	39,821,257
2025-03-12	13.990	14.130	13.600	13.660	13.575	56,853,828
2025-03-11	12.800	13.600	12.720	13.560	13.475	67,744,555
2025-03-10	13.990	14.050	12.710	12.990	12.909	98,737,360
2025-03-07	13.120	13.890	13.100	13.500	13.416	49,213,477
2025-03-06	13.070	13.280	13.000	13.110	13.028	26,857,252
2025-03-05	12.560	13.040	12.520	13.040	12.958	32,957,442
2025-03-04	12.520	12.660	12.300	12.560	12.481	14,010,292
2025-03-03	12.430	12.660	12.390	12.510	12.432	16,397,396
2025-02-28	12.400	12.620	12.300	12.330	12.253	15,527,944
2025-02-27	12.520	12.600	12.280	12.550	12.472	23,025,868
2025-02-26	12.580	12.710	12.480	12.550	12.472	24,573,063
2025-02-25	12.650	12.840	12.530	12.600	12.521	16,612,248
2025-02-24	12.830	12.870	12.640	12.770	12.690	18,935,308
2025-02-21	13.090	13.190	12.880	12.940	12.859	24,134,876
2025-02-20	13.220	13.270	12.940	13.030	12.949	22,165,100
2025-02-19	12.800	13.280	12.790	13.160	13.078	35,255,705
2025-02-18	12.650	13.000	12.530	12.780	12.700	30,185,988
2025-02-17	12.940	13.060	12.600	12.680	12.601	49,742,839
2025-02-14	12.950	13.450	12.950	13.410	13.326	56,294,507
2025-02-13	12.770	13.150	12.760	12.770	12.690	26,330,686
2025-02-12	12.750	12.870	12.600	12.730	12.650	27,920,040
2025-02-11	12.980	13.150	12.810	12.870	12.790	25,765,016
2025-02-10	12.830	12.970	12.710	12.920	12.839	24,052,626
2025-02-07	12.900	13.030	12.670	12.780	12.700	25,858,033
2025-02-06	12.990	13.030	12.770	12.900	12.819	22,898,737
2025-02-05	12.650	13.050	12.600	13.030	12.949	33,803,267
2025-01-27	12.570	12.590	12.390	12.390	12.313	13,348,200
2025-01-24	12.280	12.610	12.240	12.560	12.481	20,620,800

← NewerPage 7 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.