Inner Mongolia Xingye Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.560	27.920	26.150	27.890	27.890	39,005,497
2026-10-22	28.790	28.920	27.480	27.660	27.660	28,845,819
2026-10-21	28.610	29.350	28.610	28.940	28.940	25,508,497
2026-10-20	28.210	28.890	27.920	28.530	28.530	27,947,242
2026-10-19	28.400	29.200	28.100	28.790	28.790	31,410,943
2026-10-16	28.480	29.490	28.080	28.720	28.720	41,002,780
2026-10-15	28.010	28.760	27.740	27.890	27.890	46,193,027
2026-10-14	29.670	30.240	29.220	29.290	29.290	24,125,943
2026-10-13	29.500	30.890	28.900	30.300	30.300	33,288,992
2026-10-12	32.050	32.100	30.170	30.240	30.240	33,493,207
2026-10-09	30.740	32.190	30.230	31.960	31.960	46,537,578
2026-10-08	31.330	31.380	30.430	30.700	30.700	28,159,309
2026-09-30	31.620	31.820	31.300	31.500	31.500	20,097,148
2026-09-29	30.770	31.810	30.690	31.570	31.570	31,220,725
2026-09-28	32.040	32.200	30.780	31.170	31.170	50,126,398
2026-09-24	33.440	33.790	32.710	32.770	32.770	42,814,113
2026-09-23	34.900	34.960	34.280	34.370	34.370	25,010,496
2026-09-22	35.360	35.360	34.350	34.460	34.460	33,376,227
2026-09-21	35.500	35.990	34.670	34.930	34.930	37,590,297
2026-09-18	35.500	35.620	34.510	35.470	35.470	47,952,379
2026-09-17	35.750	36.200	34.180	34.580	34.580	68,997,953
2026-09-16	35.800	36.820	34.940	36.500	36.500	46,672,727
2026-09-15	35.350	36.000	34.960	35.560	35.560	34,086,004
2026-09-14	35.200	35.950	35.010	35.410	35.410	36,018,266
2026-09-11	36.450	36.720	34.810	35.970	35.970	93,438,430
2026-09-10	38.740	39.050	38.120	38.680	38.680	37,898,203
2026-09-09	37.770	38.880	37.270	38.660	38.660	48,309,156
2026-09-08	37.960	38.550	37.560	37.720	37.720	46,446,574
2026-09-07	38.000	38.300	37.190	37.430	37.430	40,360,141
2026-09-04	40.050	40.060	38.200	38.440	38.440	43,991,473
2026-09-03	39.000	39.650	38.750	39.270	39.270	53,385,277
2026-09-02	37.510	38.470	36.400	38.020	38.020	74,537,812
2026-09-01	40.180	40.250	39.200	39.280	39.280	45,666,664
2026-08-31	38.170	39.850	37.580	39.850	39.850	85,610,344
2026-08-28	41.200	42.110	40.180	41.580	41.580	69,853,906
2026-08-27	40.560	41.850	40.030	40.690	40.690	79,045,945
2026-08-26	40.210	41.770	39.550	40.240	40.130	87,322,211
2026-08-25	41.500	41.500	38.790	39.500	39.392	94,906,930
2026-08-24	40.890	43.020	39.700	42.290	42.174	157,177,766
2026-08-21	39.580	41.020	39.220	40.880	40.768	126,004,317
2026-08-20	38.280	39.560	38.050	38.560	38.455	95,080,113
2026-08-19	36.920	37.600	35.580	35.960	35.862	80,820,495
2026-08-18	39.880	40.030	38.230	38.810	38.704	47,207,162
2026-08-17	39.120	39.550	38.230	39.480	39.372	48,611,439
2026-08-14	36.820	38.030	36.710	37.890	37.786	56,614,385
2026-08-13	40.070	40.730	37.870	37.880	37.777	74,487,579
2026-08-12	39.860	40.310	38.720	40.110	40.000	65,912,642
2026-08-11	41.670	41.800	38.560	38.730	38.624	113,326,123
2026-08-10	39.090	40.990	39.000	40.670	40.559	92,641,036
2026-08-07	37.730	39.550	37.300	39.480	39.372	87,733,257
2026-08-06	38.110	38.910	36.940	37.580	37.477	129,908,805
2026-08-05	33.700	36.450	33.040	36.300	36.201	97,366,122
2026-08-04	31.490	33.330	31.430	33.280	33.189	70,237,247
2026-08-03	31.210	31.970	30.800	31.310	31.224	50,281,893
2026-07-31	31.300	33.070	31.200	31.800	31.713	73,292,711
2026-07-30	32.830	33.410	30.980	31.500	31.414	65,048,834
2026-07-29	31.020	32.890	30.990	32.350	32.262	57,021,318
2026-07-28	31.000	32.300	31.000	31.250	31.165	70,298,599
2026-07-27	32.490	33.350	31.800	33.330	33.239	59,134,033
2026-07-24	31.750	32.450	31.110	31.370	31.284	70,072,650

Page 1 of 2 · 120 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.