Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.070 | 5.220 | 5.060 | 5.210 | 5.210 | 8,847,331 |
| 2024-04-26 | 5.020 | 5.080 | 4.970 | 5.080 | 5.080 | 6,593,683 |
| 2024-04-25 | 5.040 | 5.060 | 4.990 | 5.030 | 5.030 | 4,862,500 |
| 2024-04-24 | 4.930 | 5.050 | 4.920 | 5.040 | 5.040 | 6,888,564 |
| 2024-04-23 | 4.960 | 5.000 | 4.900 | 4.950 | 4.950 | 5,232,052 |
| 2024-04-22 | 5.020 | 5.040 | 4.920 | 4.940 | 4.940 | 7,271,867 |
| 2024-04-19 | 5.080 | 5.120 | 4.970 | 5.010 | 5.010 | 7,965,359 |
| 2024-04-18 | 5.090 | 5.130 | 5.050 | 5.070 | 5.070 | 9,550,212 |
| 2024-04-17 | 4.960 | 5.170 | 4.960 | 5.120 | 5.120 | 15,257,423 |
| 2024-04-16 | 5.280 | 5.330 | 4.930 | 4.960 | 4.960 | 19,180,099 |
| 2024-04-15 | 5.560 | 5.630 | 5.170 | 5.350 | 5.350 | 19,565,502 |
| 2024-04-12 | 5.750 | 5.790 | 5.570 | 5.610 | 5.610 | 9,826,800 |
| 2024-04-11 | 5.690 | 5.830 | 5.620 | 5.760 | 5.760 | 9,672,112 |
| 2024-04-10 | 5.730 | 5.850 | 5.700 | 5.740 | 5.740 | 9,674,819 |
| 2024-04-09 | 5.770 | 5.790 | 5.690 | 5.760 | 5.760 | 9,196,175 |
| 2024-04-08 | 5.660 | 5.930 | 5.560 | 5.820 | 5.820 | 17,291,754 |
| 2024-04-03 | 5.700 | 5.780 | 5.570 | 5.670 | 5.670 | 10,311,413 |
| 2024-04-02 | 5.630 | 5.750 | 5.630 | 5.700 | 5.700 | 10,623,993 |
| 2024-04-01 | 5.590 | 5.640 | 5.560 | 5.630 | 5.630 | 10,731,400 |
| 2024-03-29 | 5.690 | 5.750 | 5.540 | 5.590 | 5.590 | 5,493,100 |
| 2024-03-28 | 5.540 | 5.860 | 5.530 | 5.690 | 5.690 | 11,488,785 |
| 2024-03-27 | 5.870 | 5.870 | 5.540 | 5.540 | 5.540 | 11,715,980 |
| 2024-03-26 | 6.050 | 6.080 | 5.700 | 5.870 | 5.870 | 23,147,388 |
| 2024-03-25 | 6.150 | 6.320 | 6.090 | 6.200 | 6.200 | 22,618,921 |
| 2024-03-22 | 5.980 | 6.250 | 5.980 | 6.170 | 6.170 | 23,440,450 |
| 2024-03-21 | 5.990 | 6.020 | 5.910 | 5.990 | 5.990 | 8,641,603 |
| 2024-03-20 | 5.930 | 6.030 | 5.860 | 5.990 | 5.990 | 9,159,900 |
| 2024-03-19 | 6.000 | 6.050 | 5.940 | 5.940 | 5.940 | 9,102,278 |
| 2024-03-18 | 5.950 | 6.030 | 5.940 | 6.000 | 6.000 | 8,258,323 |
| 2024-03-15 | 5.920 | 5.970 | 5.870 | 5.960 | 5.960 | 9,169,431 |
| 2024-03-14 | 6.040 | 6.070 | 5.870 | 5.950 | 5.950 | 10,473,620 |
| 2024-03-13 | 6.030 | 6.050 | 5.970 | 6.050 | 6.050 | 8,035,182 |
| 2024-03-12 | 6.090 | 6.100 | 5.980 | 6.030 | 6.030 | 9,665,539 |
| 2024-03-11 | 5.970 | 6.170 | 5.970 | 6.070 | 6.070 | 16,430,547 |
| 2024-03-08 | 5.930 | 5.980 | 5.840 | 5.940 | 5.940 | 13,318,106 |
| 2024-03-07 | 6.080 | 6.100 | 5.960 | 6.000 | 6.000 | 9,575,078 |
| 2024-03-06 | 5.960 | 6.100 | 5.950 | 6.080 | 6.080 | 9,308,820 |
| 2024-03-05 | 6.070 | 6.100 | 5.980 | 5.990 | 5.990 | 7,901,481 |
| 2024-03-04 | 6.010 | 6.130 | 6.010 | 6.120 | 6.120 | 9,451,946 |
| 2024-03-01 | 6.030 | 6.100 | 5.970 | 6.020 | 6.020 | 8,784,240 |
| 2024-02-29 | 5.910 | 6.090 | 5.830 | 6.080 | 6.080 | 12,066,038 |
| 2024-02-28 | 6.090 | 6.250 | 5.950 | 5.960 | 5.960 | 18,427,327 |
| 2024-02-27 | 6.020 | 6.120 | 6.000 | 6.120 | 6.120 | 15,964,158 |
| 2024-02-26 | 6.370 | 6.420 | 6.060 | 6.060 | 6.060 | 30,414,963 |
| 2024-02-23 | 5.670 | 6.230 | 5.640 | 6.230 | 6.230 | 18,880,050 |
| 2024-02-22 | 5.640 | 5.700 | 5.600 | 5.660 | 5.660 | 7,494,780 |
| 2024-02-21 | 5.650 | 5.770 | 5.630 | 5.700 | 5.700 | 11,458,166 |
| 2024-02-20 | 5.670 | 5.740 | 5.620 | 5.720 | 5.720 | 4,113,228 |
| 2024-02-19 | 5.750 | 5.770 | 5.610 | 5.740 | 5.740 | 4,270,473 |
| 2024-02-08 | 5.360 | 5.680 | 5.320 | 5.680 | 5.680 | 7,654,485 |
| 2024-02-07 | 5.410 | 5.470 | 5.270 | 5.320 | 5.320 | 4,832,254 |
| 2024-02-06 | 5.130 | 5.590 | 5.010 | 5.380 | 5.380 | 8,135,794 |
| 2024-02-05 | 5.300 | 5.370 | 4.970 | 5.150 | 5.150 | 8,561,047 |
| 2024-02-02 | 5.560 | 5.710 | 5.210 | 5.340 | 5.340 | 7,358,900 |
| 2024-02-01 | 5.680 | 5.720 | 5.460 | 5.530 | 5.530 | 7,632,900 |
| 2024-01-31 | 5.810 | 5.890 | 5.660 | 5.730 | 5.730 | 6,385,963 |
| 2024-01-30 | 5.960 | 6.040 | 5.830 | 5.850 | 5.850 | 3,818,540 |
| 2024-01-29 | 6.080 | 6.150 | 5.930 | 5.960 | 5.960 | 7,159,440 |
| 2024-01-26 | 6.120 | 6.160 | 6.040 | 6.060 | 6.060 | 4,612,700 |
| 2024-01-25 | 5.800 | 6.130 | 5.800 | 6.120 | 6.120 | 8,700,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.