Ning Xia Yin Xing Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.800	6.130	5.800	6.120	6.120	8,700,500
2024-01-24	5.720	5.830	5.640	5.820	5.820	5,169,800
2024-01-23	5.830	5.870	5.560	5.740	5.740	7,981,020
2024-01-22	6.090	6.120	5.710	5.830	5.830	8,991,833
2024-01-19	6.100	6.120	5.970	6.090	6.090	6,626,447
2024-01-18	6.100	6.130	5.940	6.130	6.130	7,315,700
2024-01-17	6.220	6.230	6.100	6.100	6.100	4,698,337
2024-01-16	6.190	6.280	6.100	6.240	6.240	6,571,761
2024-01-15	6.190	6.250	6.130	6.200	6.200	7,158,240
2024-01-12	6.170	6.280	6.150	6.250	6.250	6,874,021
2024-01-11	6.050	6.200	6.030	6.180	6.180	4,948,100
2024-01-10	6.060	6.140	6.000	6.070	6.070	3,886,500
2024-01-09	6.100	6.150	6.010	6.070	6.070	4,008,065
2024-01-08	6.100	6.170	6.060	6.070	6.070	5,965,400
2024-01-05	6.190	6.260	6.110	6.120	6.120	4,366,601
2024-01-04	6.180	6.240	6.170	6.210	6.210	4,623,220
2024-01-03	6.180	6.200	6.130	6.190	6.190	4,494,200
2024-01-02	6.060	6.200	6.060	6.180	6.180	6,774,300
2023-12-29	6.040	6.100	6.030	6.090	6.090	4,209,763
2023-12-28	5.890	6.070	5.830	6.060	6.060	5,930,963
2023-12-27	5.830	5.890	5.790	5.880	5.880	3,121,420
2023-12-26	5.950	5.950	5.830	5.830	5.830	3,366,600
2023-12-25	5.920	5.940	5.850	5.930	5.930	4,419,100
2023-12-22	6.020	6.030	5.900	5.950	5.950	4,098,500
2023-12-21	5.940	6.040	5.860	6.010	6.010	4,734,800
2023-12-20	6.040	6.070	5.940	5.940	5.940	4,578,400
2023-12-19	6.000	6.050	5.970	6.010	6.010	4,372,700
2023-12-18	6.100	6.100	5.980	6.000	6.000	5,507,840
2023-12-15	6.170	6.200	6.070	6.100	6.100	5,658,400
2023-12-14	6.160	6.220	6.090	6.170	6.170	4,980,740
2023-12-13	6.150	6.180	6.120	6.130	6.130	3,607,700
2023-12-12	6.140	6.170	6.080	6.150	6.150	3,660,217
2023-12-11	6.040	6.140	5.970	6.130	6.130	5,831,200
2023-12-08	6.170	6.200	6.080	6.080	6.080	3,743,800
2023-12-07	6.180	6.200	6.120	6.150	6.150	3,646,600
2023-12-06	6.150	6.230	6.120	6.190	6.190	4,425,571
2023-12-05	6.240	6.250	6.150	6.150	6.150	5,004,365
2023-12-04	6.260	6.280	6.200	6.230	6.230	4,028,800
2023-12-01	6.270	6.300	6.220	6.260	6.260	3,964,710
2023-11-30	6.350	6.350	6.210	6.270	6.270	5,830,200
2023-11-29	6.350	6.400	6.320	6.340	6.340	5,048,291
2023-11-28	6.260	6.360	6.210	6.360	6.360	5,517,045
2023-11-27	6.230	6.290	6.180	6.270	6.270	5,166,800
2023-11-24	6.270	6.290	6.200	6.240	6.240	4,358,100
2023-11-23	6.210	6.310	6.190	6.260	6.260	5,171,741
2023-11-22	6.270	6.280	6.200	6.200	6.200	6,080,979
2023-11-21	6.340	6.410	6.270	6.290	6.290	7,534,286
2023-11-20	6.390	6.420	6.300	6.330	6.330	6,132,140
2023-11-17	6.290	6.400	6.290	6.390	6.390	5,849,034
2023-11-16	6.370	6.410	6.280	6.310	6.310	7,761,900
2023-11-15	6.460	6.490	6.370	6.380	6.380	9,414,420
2023-11-14	6.390	6.610	6.360	6.430	6.430	20,107,280
2023-11-13	6.280	6.440	6.110	6.430	6.430	22,895,358
2023-11-10	6.140	6.200	5.970	6.200	6.200	15,295,807
2023-11-09	6.040	6.200	6.020	6.150	6.150	12,887,767
2023-11-08	6.100	6.110	6.020	6.050	6.050	7,169,308
2023-11-07	6.110	6.120	6.040	6.060	6.060	6,498,770
2023-11-06	6.040	6.140	6.040	6.120	6.120	9,105,080
2023-11-03	5.930	6.070	5.930	6.020	6.020	8,141,760
2023-11-02	5.970	6.000	5.910	5.940	5.940	5,489,680

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.