Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.320	12.550	12.180	12.270	12.193	25,646,524
2025-01-22	12.220	12.430	12.080	12.320	12.243	23,832,694
2025-01-21	12.100	12.300	11.930	12.240	12.163	30,149,080
2025-01-20	12.300	12.430	12.220	12.390	12.313	29,688,200
2025-01-17	12.370	12.430	12.200	12.340	12.263	25,251,700
2025-01-16	12.470	12.480	12.190	12.330	12.253	29,874,495
2025-01-15	12.350	12.460	12.080	12.130	12.054	20,307,600
2025-01-14	12.230	12.330	11.920	12.300	12.223	27,230,499
2025-01-13	11.980	12.430	11.830	12.300	12.223	27,384,963
2025-01-10	12.220	12.430	11.800	11.970	11.895	21,509,353
2025-01-09	11.990	12.270	11.930	11.980	11.905	18,729,927
2025-01-08	12.060	12.200	11.680	12.040	11.965	25,645,403
2025-01-07	11.590	12.150	11.380	12.090	12.014	41,320,217
2025-01-06	11.470	11.950	11.350	11.530	11.458	30,453,842
2025-01-03	11.540	11.920	11.410	11.460	11.388	29,324,805
2025-01-02	11.230	12.050	11.030	11.580	11.508	53,304,175
2024-12-31	11.940	11.980	11.100	11.120	11.050	47,526,202
2024-12-30	12.210	12.230	11.900	11.930	11.855	31,948,051
2024-12-27	12.400	12.450	12.200	12.210	12.134	18,438,802
2024-12-26	12.360	12.560	12.330	12.380	12.303	13,118,032
2024-12-25	12.900	12.980	12.310	12.360	12.283	23,685,602
2024-12-24	12.700	12.920	12.630	12.900	12.819	18,121,604
2024-12-23	13.500	13.500	12.600	12.740	12.660	42,933,144
2024-12-20	12.770	13.090	12.710	13.040	12.958	24,879,147
2024-12-19	12.770	12.970	12.560	12.770	12.690	26,687,773
2024-12-18	13.070	13.190	12.800	12.880	12.799	17,074,155
2024-12-17	13.040	13.350	13.000	13.130	13.048	21,566,532
2024-12-16	12.990	13.220	12.760	13.020	12.939	26,646,822
2024-12-13	13.380	13.380	12.990	13.080	12.998	47,427,661
2024-12-12	13.730	13.850	13.410	13.570	13.485	24,632,934
2024-12-11	13.270	13.980	13.270	13.700	13.614	39,345,620
2024-12-10	13.670	13.840	13.220	13.230	13.147	29,938,540
2024-12-09	13.350	13.480	13.010	13.230	13.147	18,876,500
2024-12-06	13.120	13.240	12.910	13.150	13.068	16,133,100
2024-12-05	13.200	13.360	13.120	13.190	13.108	12,496,000
2024-12-04	13.500	13.600	13.120	13.180	13.098	16,379,600
2024-12-03	13.300	13.400	13.170	13.300	13.217	15,925,000
2024-12-02	12.950	13.320	12.890	13.250	13.167	18,382,893
2024-11-29	12.590	13.140	12.580	12.950	12.869	23,337,273
2024-11-28	12.860	12.890	12.520	12.570	12.491	17,368,100
2024-11-27	12.660	12.960	12.440	12.950	12.869	15,265,737
2024-11-26	12.570	12.840	12.440	12.700	12.621	12,850,516
2024-11-25	12.950	13.050	12.510	12.690	12.611	15,925,922
2024-11-22	13.350	13.450	12.870	12.880	12.799	20,489,659
2024-11-21	13.130	13.410	13.130	13.390	13.306	21,670,772
2024-11-20	13.230	13.270	12.950	13.180	13.098	19,984,672
2024-11-19	12.910	13.260	12.790	13.250	13.167	27,060,890
2024-11-18	13.000	13.060	12.520	12.690	12.611	27,375,280
2024-11-15	12.630	13.160	12.610	12.820	12.740	35,630,648
2024-11-14	13.000	13.110	12.590	12.630	12.551	29,874,683
2024-11-13	13.340	13.390	13.000	13.070	12.988	33,077,600
2024-11-12	13.980	14.040	13.220	13.300	13.217	64,745,720
2024-11-11	14.200	14.400	13.880	14.120	14.032	32,529,330
2024-11-08	14.680	15.000	14.290	14.350	14.260	39,590,452
2024-11-07	14.050	14.550	13.550	14.470	14.380	59,588,437
2024-11-06	14.180	15.330	14.100	14.790	14.698	75,313,671
2024-11-05	13.640	14.220	13.480	14.170	14.081	47,818,812
2024-11-04	13.440	13.700	13.360	13.670	13.585	24,949,232
2024-11-01	13.350	13.960	13.150	13.560	13.475	48,572,403
2024-10-31	14.010	14.150	13.410	13.590	13.505	43,505,736

← NewerPage 8 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.