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
2022-08-04	8.410	8.700	8.410	8.690	7.311	67,950,522
2022-08-03	8.560	8.730	8.300	8.360	7.033	62,340,727
2022-08-02	8.960	8.970	8.480	8.550	7.193	76,629,156
2022-08-01	9.010	9.130	8.970	9.060	7.622	32,481,600
2022-07-29	9.280	9.340	9.080	9.120	7.672	50,279,511
2022-07-28	9.110	9.300	9.060	9.190	7.731	60,414,891
2022-07-27	9.140	9.140	8.960	9.070	7.630	31,185,710
2022-07-26	9.150	9.200	8.940	9.140	7.689	39,576,614
2022-07-25	9.010	9.270	8.920	9.140	7.689	77,070,936
2022-07-22	8.940	9.000	8.820	8.950	7.529	45,167,519
2022-07-21	9.260	9.270	8.830	8.960	7.538	116,634,482
2022-07-20	9.210	9.280	9.120	9.270	7.799	51,006,188
2022-07-19	9.260	9.370	9.060	9.160	7.706	65,524,814
2022-07-18	9.100	9.300	8.960	9.280	7.807	90,058,748
2022-07-15	8.990	9.230	8.930	9.000	7.571	75,966,511
2022-07-14	9.660	9.720	8.980	9.060	7.622	152,098,728
2022-07-13	9.290	9.880	9.180	9.650	8.118	93,750,156
2022-07-12	9.510	9.520	9.120	9.210	7.748	77,636,179
2022-07-11	9.950	9.960	9.230	9.470	7.967	127,833,372
2022-07-08	10.450	10.550	10.080	10.080	8.480	51,640,800
2022-07-07	10.210	10.640	9.930	10.400	8.749	92,047,633
2022-07-06	10.930	10.940	10.040	10.140	8.530	118,155,149
2022-07-05	10.520	11.150	10.400	11.150	9.380	113,675,769
2022-07-04	10.230	10.600	10.190	10.470	8.808	59,456,687
2022-07-01	10.480	10.670	10.330	10.410	8.758	69,040,782
2022-06-30	10.140	10.760	10.120	10.510	8.842	104,564,856
2022-06-29	10.150	10.390	10.060	10.140	8.530	113,801,619
2022-06-28	10.150	10.200	9.750	10.030	8.438	121,629,491
2022-06-27	9.200	10.120	9.200	10.120	8.514	147,135,787
2022-06-24	9.050	9.300	9.000	9.200	7.740	72,800,824
2022-06-23	9.050	9.090	8.770	9.050	7.613	87,691,355
2022-06-22	9.080	9.240	8.960	9.050	7.613	64,520,794
2022-06-21	9.230	9.300	8.940	9.060	7.622	69,645,139
2022-06-20	9.470	9.500	9.110	9.250	7.782	89,407,196
2022-06-17	9.230	9.570	9.150	9.450	7.950	79,900,614
2022-06-16	9.770	9.870	9.260	9.280	7.807	131,710,239
2022-06-15	9.990	10.110	9.750	9.810	8.253	92,820,395
2022-06-14	10.240	10.360	9.580	9.980	8.396	148,090,725
2022-06-13	10.430	10.770	10.300	10.470	8.808	110,447,954
2022-06-10	9.970	10.470	9.860	10.440	8.783	95,717,773
2022-06-09	10.280	10.440	10.060	10.180	8.564	83,181,187
2022-06-08	10.000	10.340	9.920	10.270	8.640	75,276,396
2022-06-07	10.050	10.490	9.990	10.110	8.505	86,712,020
2022-06-06	10.010	10.310	9.980	10.070	8.472	74,800,057
2022-06-02	9.860	10.100	9.810	10.000	8.413	48,032,627
2022-06-01	9.970	10.100	9.840	9.920	8.345	61,595,464
2022-05-31	9.970	10.250	9.920	9.990	8.404	71,825,284
2022-05-30	10.220	10.260	9.920	9.980	8.396	59,295,280
2022-05-27	9.990	10.490	9.990	10.090	8.488	119,948,096
2022-05-26	9.550	10.040	9.540	9.950	8.371	83,478,496
2022-05-25	9.300	9.640	9.200	9.610	8.085	79,524,183
2022-05-24	9.450	9.650	9.180	9.200	7.740	65,985,813
2022-05-23	9.470	9.530	9.350	9.480	7.975	52,328,157
2022-05-20	9.370	9.650	9.290	9.480	7.975	103,262,189
2022-05-19	8.470	9.410	8.350	9.250	7.782	123,135,112
2022-05-18	8.700	8.920	8.470	8.660	7.285	61,687,033
2022-05-17	8.650	8.740	8.450	8.690	7.311	52,404,460
2022-05-16	8.500	8.870	8.420	8.570	7.210	73,632,003
2022-05-13	8.210	8.480	8.210	8.300	6.983	38,725,820
2022-05-12	8.430	8.430	8.170	8.240	6.932	48,544,021

← NewerPage 18 of 21 · 1,219 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.