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
2023-05-04	7.330	7.350	7.200	7.260	6.108	27,263,841
2023-04-28	7.340	7.490	7.230	7.350	6.183	29,549,033
2023-04-27	7.440	7.470	7.330	7.370	6.200	25,814,661
2023-04-26	7.300	7.560	7.260	7.430	6.251	45,408,911
2023-04-25	7.690	7.750	7.180	7.240	6.091	94,957,225
2023-04-24	7.880	7.900	7.600	7.650	6.436	37,885,723
2023-04-21	7.910	7.990	7.820	7.880	6.629	26,935,269
2023-04-20	8.100	8.190	7.850	7.890	6.638	45,386,371
2023-04-19	8.250	8.350	8.140	8.240	6.932	32,783,898
2023-04-18	8.510	8.560	8.090	8.160	6.865	51,138,004
2023-04-17	8.010	8.590	8.010	8.570	7.210	56,443,324
2023-04-14	8.010	8.090	7.980	8.030	6.755	15,503,243
2023-04-13	8.070	8.100	7.920	7.990	6.722	24,335,480
2023-04-12	8.200	8.290	8.050	8.070	6.789	29,109,608
2023-04-11	8.140	8.280	8.100	8.200	6.898	28,522,227
2023-04-10	8.370	8.370	8.080	8.140	6.848	32,243,797
2023-04-07	8.350	8.450	8.300	8.370	7.041	14,661,434
2023-04-06	8.300	8.450	8.190	8.340	7.016	26,037,352
2023-04-04	8.600	8.670	8.210	8.310	6.991	41,690,438
2023-04-03	8.660	8.720	8.430	8.620	7.252	45,692,739
2023-03-31	8.970	8.980	8.590	8.640	7.269	76,986,094
2023-03-30	9.080	9.170	8.950	9.160	7.706	20,348,111
2023-03-29	9.270	9.300	9.050	9.100	7.656	18,594,160
2023-03-28	9.270	9.360	9.180	9.220	7.757	16,270,193
2023-03-27	9.400	9.550	9.270	9.270	7.799	25,322,100
2023-03-24	9.260	9.520	9.190	9.400	7.908	31,629,158
2023-03-23	9.150	9.250	9.090	9.240	7.773	20,204,457
2023-03-22	9.150	9.280	9.140	9.160	7.706	20,159,906
2023-03-21	9.060	9.220	9.060	9.190	7.731	17,222,027
2023-03-20	9.130	9.160	9.000	9.090	7.647	15,427,617
2023-03-17	9.000	9.170	8.990	9.080	7.639	23,933,894
2023-03-16	9.190	9.330	8.920	8.920	7.504	31,173,602
2023-03-15	9.060	9.420	9.060	9.200	7.740	31,054,554
2023-03-14	9.150	9.190	8.880	9.000	7.571	25,772,138
2023-03-13	9.160	9.350	9.070	9.150	7.698	22,640,069
2023-03-10	9.250	9.300	9.050	9.210	7.748	32,318,648
2023-03-09	9.380	9.440	9.280	9.320	7.841	13,864,357
2023-03-08	9.500	9.550	9.310	9.370	7.883	28,638,133
2023-03-07	9.720	9.840	9.510	9.520	8.009	24,068,360
2023-03-06	9.770	9.900	9.490	9.770	8.219	31,690,799
2023-03-03	9.900	9.920	9.620	9.770	8.219	40,169,379
2023-03-02	9.570	9.950	9.480	9.900	8.329	79,290,615
2023-03-01	9.440	9.530	9.390	9.500	7.992	22,760,949
2023-02-28	9.350	9.550	9.300	9.450	7.950	35,474,206
2023-02-27	9.320	9.500	9.280	9.330	7.849	40,433,797
2023-02-24	9.370	9.480	9.270	9.360	7.874	25,013,947
2023-02-23	9.470	9.540	9.330	9.440	7.942	30,618,978
2023-02-22	9.480	9.650	9.390	9.460	7.958	32,785,157
2023-02-21	9.410	9.550	9.330	9.480	7.975	43,856,313
2023-02-20	8.930	9.450	8.880	9.410	7.916	61,863,205
2023-02-17	8.970	9.090	8.910	8.940	7.521	28,723,424
2023-02-16	9.150	9.330	8.840	8.970	7.546	49,842,105
2023-02-15	9.290	9.550	9.070	9.120	7.672	44,705,575
2023-02-14	9.090	9.420	9.090	9.310	7.832	49,395,430
2023-02-13	9.200	9.200	8.900	9.090	7.647	43,208,902
2023-02-10	9.260	9.380	9.110	9.220	7.757	30,995,212
2023-02-09	9.060	9.300	9.000	9.260	7.790	28,394,815
2023-02-08	9.180	9.230	9.030	9.080	7.639	24,946,293
2023-02-07	9.190	9.390	9.050	9.160	7.706	38,909,123
2023-02-06	9.290	9.350	9.100	9.210	7.748	36,230,686

← NewerPage 15 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.