Inner Mongolia Yuan Xing Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.440	7.650	7.440	7.500	6.451	45,042,016
2023-07-28	7.340	7.440	7.280	7.440	6.399	41,708,754
2023-07-27	7.530	7.650	7.400	7.430	6.391	50,548,107
2023-07-26	7.720	7.800	7.500	7.550	6.494	82,342,497
2023-07-25	7.230	7.630	7.220	7.380	6.348	57,435,441
2023-07-24	7.200	7.210	7.080	7.140	6.141	31,869,964
2023-07-21	7.440	7.450	7.250	7.300	6.279	39,527,645
2023-07-20	7.490	7.600	7.350	7.420	6.382	68,275,493
2023-07-19	7.240	7.300	7.180	7.290	6.270	23,747,413
2023-07-18	7.200	7.310	7.150	7.240	6.227	22,728,362
2023-07-17	7.260	7.280	7.110	7.190	6.184	29,386,631
2023-07-14	7.390	7.400	7.250	7.320	6.296	28,326,569
2023-07-13	7.320	7.400	7.280	7.330	6.305	24,280,502
2023-07-12	7.340	7.450	7.250	7.290	6.270	39,457,095
2023-07-11	7.150	7.400	7.100	7.360	6.331	76,961,250
2023-07-10	7.010	7.160	7.010	7.040	6.055	27,601,252
2023-07-07	7.010	7.060	6.940	6.970	5.995	18,546,635
2023-07-06	7.070	7.100	7.000	7.040	6.055	25,270,210
2023-07-05	7.080	7.180	7.030	7.070	6.081	26,580,493
2023-07-04	7.250	7.260	7.060	7.080	6.090	40,708,526
2023-07-03	7.190	7.300	7.120	7.240	6.227	44,165,973
2023-06-30	6.810	7.260	6.800	7.190	6.184	69,853,272
2023-06-29	6.890	6.910	6.810	6.830	5.875	23,667,319
2023-06-28	6.880	6.900	6.760	6.880	5.918	26,247,597
2023-06-27	6.570	6.950	6.570	6.890	5.926	56,154,176
2023-06-26	6.660	6.670	6.540	6.560	5.642	22,279,972
2023-06-21	6.780	6.810	6.650	6.650	5.720	28,862,897
2023-06-20	6.890	6.940	6.770	6.780	5.832	34,800,263
2023-06-19	6.950	7.030	6.880	6.920	5.952	31,516,281
2023-06-16	6.970	7.100	6.930	6.960	5.987	39,482,169
2023-06-15	7.060	7.060	6.840	6.940	5.969	46,791,893
2023-06-14	6.910	7.150	6.830	7.020	6.038	56,181,525
2023-06-13	6.910	6.910	6.730	6.880	5.918	42,676,818
2023-06-12	6.560	7.000	6.490	6.910	5.944	63,898,447
2023-06-09	6.640	6.680	6.560	6.600	5.677	31,409,464
2023-06-08	6.770	6.840	6.600	6.650	5.720	34,140,052
2023-06-07	6.910	6.940	6.750	6.770	5.823	32,845,274
2023-06-06	6.870	7.010	6.780	6.870	5.909	36,893,874
2023-06-05	6.980	6.980	6.770	6.880	5.918	64,433,761
2023-06-02	6.480	7.090	6.480	7.050	6.064	117,984,781
2023-06-01	6.450	6.600	6.000	6.460	5.556	96,914,727
2023-05-31	6.660	6.750	6.560	6.660	5.728	40,721,514
2023-05-30	6.940	7.080	6.580	6.680	5.746	73,677,678
2023-05-29	6.780	7.050	6.760	6.930	5.961	62,206,021
2023-05-26	6.590	6.810	6.360	6.680	5.746	53,197,759
2023-05-25	6.740	6.780	6.490	6.580	5.660	52,714,214
2023-05-24	7.140	7.150	6.740	6.780	5.832	60,082,199
2023-05-23	6.780	7.220	6.740	7.040	6.055	83,309,480
2023-05-22	6.710	6.850	6.610	6.760	5.815	30,447,144
2023-05-19	6.690	6.800	6.510	6.720	5.780	33,721,520
2023-05-18	6.930	6.950	6.760	6.840	5.754	28,193,262
2023-05-17	6.950	7.010	6.870	6.910	5.813	25,030,883
2023-05-16	6.990	7.010	6.920	6.970	5.864	17,653,032
2023-05-15	6.920	6.990	6.810	6.980	5.872	26,151,123
2023-05-12	7.020	7.050	6.900	6.910	5.813	19,904,816
2023-05-11	7.070	7.090	6.980	7.020	5.906	19,643,420
2023-05-10	7.000	7.120	7.000	7.060	5.939	22,002,836
2023-05-09	7.120	7.140	6.980	7.030	5.914	37,647,990
2023-05-08	6.990	7.190	6.980	7.100	5.973	40,510,075
2023-05-05	7.270	7.280	6.950	6.980	5.872	53,794,883

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.3000 CNY
2025-06-17	0.3000 CNY
2024-05-30	0.3000 CNY
2023-05-19	0.1500 CNY
2022-05-09	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.