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
2022-02-09	9.850	10.150	9.600	9.830	8.175	161,715,096
2022-02-08	9.190	9.970	9.060	9.840	8.184	194,573,816
2022-02-07	8.780	9.230	8.770	9.130	7.593	112,418,670
2022-01-28	8.810	8.950	8.510	8.600	7.152	70,948,362
2022-01-27	8.840	9.180	8.560	8.750	7.277	102,753,497
2022-01-26	8.710	8.900	8.560	8.820	7.335	82,826,218
2022-01-25	9.100	9.200	8.630	8.710	7.244	127,205,082
2022-01-24	8.960	9.300	8.610	9.240	7.685	173,846,134
2022-01-21	8.470	9.150	8.420	9.040	7.518	192,296,161
2022-01-20	8.690	8.840	8.490	8.540	7.103	115,273,204
2022-01-19	8.600	8.940	8.570	8.870	7.377	170,776,453
2022-01-18	8.500	8.850	8.440	8.600	7.152	133,868,956
2022-01-17	8.650	8.740	8.200	8.580	7.136	200,602,310
2022-01-14	8.800	8.950	8.450	8.780	7.302	228,136,110
2022-01-13	9.290	9.570	9.010	9.010	7.493	184,446,313
2022-01-12	8.920	9.500	8.770	9.320	7.751	223,774,326
2022-01-11	9.030	9.420	8.790	8.900	7.402	252,199,309
2022-01-10	8.480	9.300	8.250	9.160	7.618	310,838,256
2022-01-07	7.790	8.590	7.530	8.470	7.044	333,237,644
2022-01-06	8.360	8.360	7.720	7.810	6.495	279,352,475
2022-01-05	7.510	7.730	7.380	7.680	6.387	120,181,135
2022-01-04	7.350	7.650	7.300	7.500	6.238	125,789,775
2021-12-31	6.930	7.400	6.910	7.300	6.071	115,471,512
2021-12-30	6.920	7.020	6.810	7.000	5.822	58,345,064
2021-12-29	6.950	7.000	6.880	6.940	5.772	35,125,609
2021-12-28	7.070	7.170	6.920	6.940	5.772	52,631,090
2021-12-27	7.060	7.200	6.860	7.100	5.905	59,762,868
2021-12-24	7.430	7.440	7.090	7.090	5.897	92,116,346
2021-12-23	7.080	7.140	7.040	7.080	5.888	56,646,004
2021-12-22	6.900	7.240	6.890	7.190	5.980	85,035,946
2021-12-21	6.830	6.930	6.740	6.900	5.739	55,095,582
2021-12-20	7.200	7.200	6.810	6.810	5.664	86,491,182
2021-12-17	7.400	7.430	7.220	7.230	6.013	58,616,353
2021-12-16	7.210	7.420	7.200	7.360	6.121	71,421,535
2021-12-15	7.260	7.290	7.190	7.230	6.013	54,609,822
2021-12-14	7.360	7.440	7.230	7.290	6.063	79,339,296
2021-12-13	7.400	7.510	7.340	7.390	6.146	100,518,368
2021-12-10	7.340	7.480	7.300	7.360	6.121	90,595,420
2021-12-09	7.710	7.760	7.300	7.400	6.154	172,124,395
2021-12-08	8.000	8.030	7.760	7.890	6.562	151,907,774
2021-12-07	8.050	8.270	7.990	8.090	6.728	169,133,180
2021-12-06	7.460	8.290	7.430	8.020	6.670	229,189,073
2021-12-03	7.400	7.750	7.150	7.540	6.271	143,580,840
2021-12-02	7.700	7.730	7.450	7.500	6.238	132,994,609
2021-12-01	7.230	7.790	7.070	7.720	6.421	188,815,367
2021-11-30	6.930	7.360	6.910	7.230	6.013	167,369,215
2021-11-29	6.760	6.920	6.680	6.850	5.697	66,416,025
2021-11-26	6.850	7.040	6.830	6.920	5.755	53,759,281
2021-11-25	7.030	7.120	6.920	6.930	5.764	56,743,443
2021-11-24	6.990	7.090	6.920	7.020	5.838	79,236,127
2021-11-23	7.080	7.220	6.970	7.040	5.855	108,469,882
2021-11-22	7.340	7.400	7.120	7.200	5.988	137,597,762
2021-11-19	6.820	7.220	6.670	7.160	5.955	167,022,222
2021-11-18	6.760	6.950	6.740	6.810	5.664	103,798,485
2021-11-17	6.450	6.830	6.410	6.770	5.630	128,535,776
2021-11-16	6.630	6.710	6.440	6.460	5.373	105,185,454
2021-11-15	6.860	6.860	6.600	6.640	5.522	130,351,089
2021-11-12	7.180	7.330	6.940	6.960	5.788	176,192,438
2021-11-11	7.000	7.180	6.850	7.110	5.913	215,440,294
2021-11-10	6.910	7.030	6.640	6.900	5.739	106,880,868

← NewerPage 20 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.