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
2023-02-03	9.500	9.500	9.190	9.330	7.849	41,385,880
2023-02-02	9.290	9.690	9.250	9.620	8.093	56,714,579
2023-02-01	9.000	9.360	8.890	9.310	7.832	67,618,427
2023-01-31	8.880	9.020	8.830	8.960	7.538	22,621,815
2023-01-30	8.900	9.100	8.880	8.930	7.513	41,614,384
2023-01-20	8.750	8.800	8.600	8.780	7.386	31,438,846
2023-01-19	8.640	8.810	8.590	8.790	7.395	29,211,708
2023-01-18	8.530	8.680	8.460	8.650	7.277	27,091,436
2023-01-17	8.450	8.550	8.410	8.500	7.151	23,679,440
2023-01-16	8.700	8.730	8.400	8.450	7.109	69,212,418
2023-01-13	8.780	8.900	8.580	8.680	7.302	40,030,410
2023-01-12	8.770	8.870	8.680	8.720	7.336	36,455,382
2023-01-11	8.510	8.820	8.470	8.720	7.336	47,495,510
2023-01-10	8.520	8.660	8.450	8.560	7.201	31,034,764
2023-01-09	8.450	8.650	8.410	8.570	7.210	41,989,337
2023-01-06	8.200	8.540	8.190	8.450	7.109	66,570,435
2023-01-05	8.120	8.200	8.060	8.170	6.873	28,286,491
2023-01-04	7.950	8.240	7.910	8.160	6.865	43,806,936
2023-01-03	7.840	8.010	7.750	7.950	6.688	28,193,418
2022-12-30	7.810	7.940	7.720	7.840	6.596	28,408,026
2022-12-29	7.830	7.880	7.670	7.770	6.537	25,202,879
2022-12-28	8.000	8.040	7.870	7.890	6.638	22,994,748
2022-12-27	7.950	8.090	7.840	8.070	6.789	26,612,313
2022-12-26	7.720	8.030	7.660	7.900	6.646	27,415,780
2022-12-23	7.610	7.750	7.540	7.680	6.461	23,434,783
2022-12-22	8.060	8.070	7.630	7.740	6.511	34,310,584
2022-12-21	7.890	8.020	7.820	7.980	6.713	24,797,764
2022-12-20	7.900	8.030	7.790	7.890	6.638	31,402,263
2022-12-19	8.180	8.300	7.900	7.970	6.705	50,324,294
2022-12-16	8.150	8.470	8.080	8.250	6.940	64,339,881
2022-12-15	8.220	8.400	8.000	8.100	6.814	42,992,636
2022-12-14	7.960	8.250	7.890	8.210	6.907	66,573,531
2022-12-13	8.000	8.060	7.880	7.930	6.671	64,004,144
2022-12-12	8.570	8.700	7.900	8.070	6.789	121,668,804
2022-12-09	8.140	8.600	8.020	8.600	7.235	116,200,777
2022-12-08	7.980	8.150	7.850	8.060	6.781	42,623,287
2022-12-07	8.160	8.210	7.900	7.980	6.713	63,638,670
2022-12-06	8.360	8.390	8.150	8.190	6.890	54,236,285
2022-12-05	8.290	8.510	8.180	8.410	7.075	50,735,463
2022-12-02	8.250	8.370	8.160	8.240	6.932	35,516,775
2022-12-01	8.200	8.420	8.150	8.280	6.966	61,757,711
2022-11-30	7.970	8.380	7.940	8.120	6.831	87,324,800
2022-11-29	7.770	8.180	7.730	8.060	6.781	110,554,105
2022-11-28	7.570	7.620	7.400	7.520	6.326	47,688,100
2022-11-25	7.650	7.790	7.500	7.690	6.469	60,287,733
2022-11-24	7.200	7.740	7.200	7.590	6.385	96,656,590
2022-11-23	7.100	7.190	7.070	7.140	6.007	29,589,358
2022-11-22	7.130	7.260	7.020	7.090	5.965	36,412,456
2022-11-21	7.110	7.160	6.980	7.130	5.998	23,353,034
2022-11-18	7.310	7.330	7.120	7.150	6.015	36,674,919
2022-11-17	7.390	7.400	7.190	7.310	6.150	33,171,110
2022-11-16	7.590	7.620	7.360	7.390	6.217	37,666,637
2022-11-15	7.400	7.630	7.370	7.590	6.385	44,568,670
2022-11-14	7.450	7.830	7.350	7.450	6.267	93,947,547
2022-11-11	7.130	7.400	7.000	7.310	6.150	73,113,185
2022-11-10	6.920	7.010	6.820	6.940	5.838	22,371,618
2022-11-09	7.090	7.100	6.930	6.940	5.838	24,142,155
2022-11-08	6.970	7.100	6.960	7.050	5.931	36,614,107
2022-11-07	6.860	7.110	6.840	6.970	5.864	44,416,217
2022-11-04	6.560	6.980	6.540	6.940	5.838	73,778,171

← NewerPage 16 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.