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
2022-05-11	8.300	8.620	8.280	8.420	7.083	67,385,744
2022-05-10	8.190	8.500	8.020	8.290	6.974	96,536,429
2022-05-09	8.660	8.770	8.500	8.510	7.159	49,132,909
2022-05-06	8.640	9.060	8.640	8.770	7.294	51,883,621
2022-05-05	8.520	9.090	8.430	8.990	7.477	77,936,387
2022-04-29	8.170	8.630	8.040	8.520	7.086	78,053,592
2022-04-28	8.130	8.340	7.950	8.050	6.695	61,200,129
2022-04-27	7.500	8.190	7.420	8.170	6.795	80,606,589
2022-04-26	8.270	8.370	7.600	7.710	6.412	104,373,466
2022-04-25	8.870	8.870	8.150	8.230	6.845	115,171,525
2022-04-22	8.820	9.110	8.610	9.050	7.527	66,295,124
2022-04-21	9.190	9.440	8.760	8.840	7.352	103,352,045
2022-04-20	10.170	10.180	9.100	9.300	7.735	151,919,841
2022-04-19	10.080	10.360	9.790	10.110	8.408	115,789,421
2022-04-18	10.130	10.290	9.850	9.920	8.250	103,894,619
2022-04-15	10.620	10.880	10.000	10.040	8.350	246,400,215
2022-04-14	9.470	10.300	9.210	10.300	8.566	138,678,009
2022-04-13	9.070	9.550	8.920	9.360	7.784	97,533,007
2022-04-12	9.450	9.800	9.120	9.180	7.635	178,111,993
2022-04-11	10.090	10.240	9.610	9.800	8.150	104,603,890
2022-04-08	9.820	10.170	9.740	9.950	8.275	90,950,163
2022-04-07	9.420	10.070	9.370	9.830	8.175	103,349,319
2022-04-06	9.500	9.550	9.190	9.540	7.934	58,408,871
2022-04-01	9.700	9.730	9.390	9.440	7.851	79,285,136
2022-03-31	10.110	10.290	9.660	9.790	8.142	107,006,815
2022-03-30	9.770	10.360	9.570	10.120	8.417	148,950,514
2022-03-29	9.490	9.730	9.410	9.620	8.001	76,188,661
2022-03-28	9.270	9.630	9.200	9.570	7.959	86,020,243
2022-03-25	9.440	9.780	9.240	9.270	7.710	104,989,340
2022-03-24	9.200	9.380	9.110	9.320	7.751	86,334,379
2022-03-23	9.080	9.330	8.990	9.090	7.560	78,609,442
2022-03-22	8.480	9.120	8.410	9.090	7.560	129,827,996
2022-03-21	8.570	8.640	8.450	8.520	7.086	54,809,961
2022-03-18	8.400	8.580	8.330	8.560	7.119	70,149,960
2022-03-17	8.670	8.790	8.360	8.460	7.036	117,700,407
2022-03-16	8.950	9.000	8.000	8.670	7.211	119,239,365
2022-03-15	9.300	9.320	8.750	8.750	7.277	81,748,181
2022-03-14	9.240	9.750	9.180	9.330	7.760	104,737,925
2022-03-11	9.180	9.390	8.990	9.310	7.743	61,915,364
2022-03-10	9.320	9.400	9.100	9.300	7.735	68,819,218
2022-03-09	9.190	9.340	8.700	9.160	7.618	94,252,454
2022-03-08	9.190	9.460	8.960	9.110	7.577	83,279,861
2022-03-07	9.590	9.840	9.310	9.350	7.776	88,444,068
2022-03-04	10.050	10.080	9.620	9.630	8.009	103,756,853
2022-03-03	9.750	10.150	9.700	10.040	8.350	167,472,359
2022-03-02	9.150	9.750	9.120	9.620	8.001	163,285,409
2022-03-01	8.940	9.220	8.850	9.120	7.585	87,426,786
2022-02-28	8.910	9.000	8.510	8.990	7.477	102,412,793
2022-02-25	9.250	9.350	8.910	8.930	7.427	118,628,238
2022-02-24	9.190	9.600	9.070	9.170	7.626	167,342,705
2022-02-23	9.250	9.340	9.020	9.290	7.726	88,731,734
2022-02-22	9.220	9.430	9.150	9.260	7.701	83,168,978
2022-02-21	9.260	9.440	9.080	9.320	7.751	88,676,338
2022-02-18	8.820	9.350	8.790	9.270	7.710	114,836,054
2022-02-17	9.120	9.130	8.880	8.970	7.460	100,311,784
2022-02-16	9.130	9.330	9.110	9.220	7.668	88,036,881
2022-02-15	9.110	9.350	8.850	9.030	7.510	118,937,345
2022-02-14	9.270	9.740	9.120	9.220	7.668	132,223,443
2022-02-11	10.220	10.380	9.520	9.550	7.943	171,593,948
2022-02-10	9.840	10.390	9.740	10.240	8.516	181,100,121

← NewerPage 19 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.