Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.160	14.530	13.960	14.170	14.081	35,020,962
2024-10-29	13.800	14.210	13.680	14.050	13.962	30,296,778
2024-10-28	13.730	14.080	13.700	13.850	13.763	31,544,161
2024-10-25	13.980	13.980	13.610	13.810	13.724	33,813,002
2024-10-24	13.590	14.010	13.500	13.920	13.833	33,697,917
2024-10-23	14.060	14.200	13.730	13.910	13.823	44,787,583
2024-10-22	13.500	14.040	13.320	13.910	13.823	49,558,549
2024-10-21	13.310	13.950	13.200	13.640	13.555	74,243,467
2024-10-18	12.320	12.900	12.320	12.800	12.720	51,946,640
2024-10-17	12.530	12.760	12.290	12.310	12.233	30,131,922
2024-10-16	12.180	12.540	11.960	12.520	12.442	31,722,801
2024-10-15	12.610	12.730	12.080	12.300	12.223	58,204,290
2024-10-14	12.490	13.160	12.410	13.130	13.048	56,687,085
2024-10-11	12.560	12.740	12.070	12.380	12.303	45,627,656
2024-10-10	12.260	12.760	11.890	12.280	12.203	45,126,668
2024-10-09	12.600	12.990	12.080	12.130	12.054	61,806,754
2024-10-08	14.660	14.660	12.870	13.360	13.276	95,229,495
2024-09-30	12.690	13.330	12.200	13.330	13.247	66,955,018
2024-09-27	12.010	12.320	11.760	12.190	12.114	48,443,609
2024-09-26	11.230	11.760	11.060	11.750	11.677	42,096,101
2024-09-25	11.300	11.880	11.190	11.240	11.170	59,994,752
2024-09-24	10.400	10.840	10.260	10.840	10.772	44,964,859
2024-09-23	10.420	10.620	10.290	10.310	10.246	29,141,684
2024-09-20	10.150	10.470	10.090	10.450	10.385	36,865,300
2024-09-19	9.750	10.250	9.620	10.210	10.146	38,994,431
2024-09-18	10.100	10.160	9.620	9.850	9.788	27,665,681
2024-09-13	10.400	10.400	9.970	9.990	9.928	35,857,925
2024-09-12	9.800	10.090	9.780	9.980	9.918	29,083,965
2024-09-11	9.740	9.820	9.500	9.780	9.719	27,250,864
2024-09-10	10.010	10.060	9.650	9.750	9.689	28,358,409
2024-09-09	10.250	10.270	9.920	9.970	9.908	39,745,014
2024-09-06	10.670	10.740	10.400	10.450	10.385	19,012,594
2024-09-05	10.790	10.880	10.510	10.610	10.544	24,285,392
2024-09-04	10.930	11.050	10.700	10.760	10.693	22,374,223
2024-09-03	11.080	11.250	11.040	11.090	11.021	12,820,000
2024-09-02	11.450	11.460	11.060	11.140	11.070	18,316,092
2024-08-30	11.320	11.720	11.190	11.550	11.478	23,208,802
2024-08-29	11.290	11.500	11.160	11.400	11.329	15,492,404
2024-08-28	11.690	12.020	11.310	11.390	11.319	29,250,931
2024-08-27	11.770	11.800	11.460	11.580	11.508	16,596,046
2024-08-26	11.980	12.050	11.570	11.900	11.826	19,360,900
2024-08-23	11.680	11.890	11.600	11.800	11.726	10,947,840
2024-08-22	12.010	12.090	11.830	11.860	11.786	12,355,733
2024-08-21	11.830	12.230	11.800	12.070	11.995	21,723,145
2024-08-20	12.230	12.360	11.880	11.970	11.895	18,040,781
2024-08-19	11.850	12.420	11.780	12.110	12.034	31,454,074
2024-08-16	12.160	12.210	11.650	11.770	11.696	29,247,300
2024-08-15	11.400	11.770	11.330	11.720	11.647	18,565,020
2024-08-14	11.650	11.750	11.410	11.450	11.378	10,686,702
2024-08-13	11.860	11.940	11.500	11.640	11.567	13,691,500
2024-08-12	11.700	11.890	11.600	11.750	11.677	14,115,775
2024-08-09	11.750	12.040	11.650	11.680	11.607	29,243,889
2024-08-08	11.530	11.570	11.220	11.440	11.368	19,783,313
2024-08-07	11.600	11.750	11.520	11.610	11.537	17,571,808
2024-08-06	12.070	12.210	11.470	11.630	11.557	35,517,590
2024-08-05	12.340	12.680	12.200	12.210	12.134	20,520,400
2024-08-02	12.500	12.640	12.250	12.590	12.511	29,062,258
2024-08-01	13.010	13.150	12.640	12.690	12.611	24,267,269
2024-07-31	12.230	12.880	12.200	12.830	12.750	25,971,178
2024-07-30	12.360	12.390	11.960	12.150	12.074	23,498,800

← NewerPage 9 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.