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
2022-11-04	6.560	6.980	6.540	6.940	5.838	73,778,171
2022-11-03	6.630	6.630	6.470	6.530	5.494	37,449,463
2022-11-02	6.650	6.720	6.570	6.650	5.594	27,341,701
2022-11-01	6.420	6.670	6.400	6.660	5.603	32,422,786
2022-10-31	6.540	6.610	6.340	6.450	5.426	34,324,983
2022-10-28	6.970	6.970	6.620	6.670	5.611	45,162,619
2022-10-27	6.800	7.150	6.790	6.970	5.864	62,428,693
2022-10-26	6.860	6.980	6.690	6.760	5.687	54,580,909
2022-10-25	7.010	7.070	6.690	6.920	5.822	41,286,403
2022-10-24	7.260	7.380	7.000	7.050	5.931	35,309,787
2022-10-21	7.410	7.470	7.230	7.260	6.108	20,567,797
2022-10-20	7.440	7.550	7.230	7.420	6.242	23,810,895
2022-10-19	7.490	7.650	7.440	7.450	6.267	28,428,323
2022-10-18	7.590	7.630	7.490	7.510	6.318	24,796,101
2022-10-17	7.520	7.630	7.450	7.590	6.385	27,869,056
2022-10-14	7.270	7.630	7.270	7.560	6.360	43,401,940
2022-10-13	7.250	7.440	7.160	7.300	6.141	33,654,792
2022-10-12	7.190	7.320	6.990	7.320	6.158	38,462,606
2022-10-11	7.070	7.250	7.020	7.220	6.074	32,483,990
2022-10-10	7.430	7.460	7.050	7.070	5.948	40,828,842
2022-09-30	7.140	7.480	7.140	7.430	6.251	60,575,851
2022-09-29	7.180	7.260	7.100	7.170	6.032	31,287,524
2022-09-28	7.360	7.390	7.060	7.080	5.956	47,396,392
2022-09-27	7.300	7.410	7.200	7.390	6.217	35,580,565
2022-09-26	7.570	7.590	7.320	7.330	6.167	44,262,660
2022-09-23	7.650	7.770	7.530	7.670	6.453	45,436,860
2022-09-22	7.520	7.730	7.480	7.640	6.427	41,112,874
2022-09-21	7.690	7.700	7.510	7.590	6.385	47,442,356
2022-09-20	7.630	7.770	7.630	7.750	6.520	39,425,778
2022-09-19	7.680	7.780	7.460	7.600	6.394	44,559,759
2022-09-16	7.880	7.890	7.700	7.780	6.545	38,525,852
2022-09-15	8.150	8.230	7.800	7.910	6.654	58,824,359
2022-09-14	8.450	8.470	7.890	8.130	6.840	101,955,243
2022-09-13	8.710	8.750	8.560	8.580	7.218	29,593,443
2022-09-09	8.560	8.730	8.490	8.700	7.319	34,388,894
2022-09-08	8.680	8.680	8.460	8.580	7.218	48,710,120
2022-09-07	8.820	8.850	8.680	8.730	7.344	40,410,010
2022-09-06	8.710	8.900	8.660	8.900	7.487	37,059,807
2022-09-05	8.590	8.840	8.560	8.730	7.344	35,231,087
2022-09-02	8.500	8.650	8.430	8.590	7.227	31,042,103
2022-09-01	8.550	8.650	8.430	8.520	7.168	34,472,770
2022-08-31	8.920	8.920	8.500	8.510	7.159	77,258,101
2022-08-30	9.260	9.270	8.950	9.020	7.588	51,021,731
2022-08-29	9.180	9.340	9.100	9.260	7.790	49,732,051
2022-08-26	9.510	9.710	9.410	9.450	7.950	64,184,861
2022-08-25	9.450	9.630	9.250	9.570	8.051	70,737,313
2022-08-24	9.610	9.820	9.370	9.410	7.916	78,397,391
2022-08-23	9.700	9.830	9.440	9.570	8.051	63,944,035
2022-08-22	9.140	9.640	9.030	9.560	8.043	121,424,642
2022-08-19	8.760	9.200	8.720	9.010	7.580	74,863,456
2022-08-18	9.040	9.040	8.710	8.780	7.386	82,645,044
2022-08-17	9.230	9.240	8.980	9.070	7.630	48,868,358
2022-08-16	9.330	9.370	9.130	9.190	7.731	53,009,953
2022-08-15	9.290	9.570	9.250	9.320	7.841	38,076,572
2022-08-12	9.220	9.560	9.200	9.340	7.857	65,635,012
2022-08-11	9.180	9.320	9.110	9.220	7.757	43,514,151
2022-08-10	9.070	9.180	8.990	9.120	7.672	42,859,035
2022-08-09	9.080	9.230	9.050	9.100	7.656	32,831,438
2022-08-08	9.000	9.170	8.910	9.120	7.672	45,784,714
2022-08-05	8.690	9.040	8.510	9.020	7.588	69,406,790

← NewerPage 17 of 21 · 1,213 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.