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
2023-11-01	6.020	6.030	5.930	5.970	5.970	8,525,600
2023-10-31	6.020	6.090	5.960	6.040	6.040	11,984,560
2023-10-30	6.030	6.090	6.010	6.020	6.020	8,664,501
2023-10-27	5.950	6.080	5.910	6.050	6.050	11,875,956
2023-10-26	5.880	5.970	5.740	5.950	5.950	12,976,482
2023-10-25	6.060	6.110	5.860	5.910	5.910	17,697,475
2023-10-24	5.960	6.060	5.910	6.040	6.040	5,660,642
2023-10-23	6.080	6.100	5.910	5.930	5.930	8,404,500
2023-10-20	6.070	6.150	6.020	6.070	6.070	4,580,174
2023-10-19	6.090	6.170	6.030	6.080	6.080	4,336,076
2023-10-18	6.270	6.290	6.100	6.110	6.110	6,765,100
2023-10-17	6.310	6.380	6.240	6.270	6.270	3,976,575
2023-10-16	6.340	6.390	6.280	6.310	6.310	3,552,820
2023-10-13	6.420	6.430	6.330	6.340	6.340	3,071,239
2023-10-12	6.400	6.440	6.350	6.420	6.420	3,667,473
2023-10-11	6.410	6.470	6.350	6.360	6.360	5,210,100
2023-10-10	6.530	6.550	6.400	6.440	6.440	4,649,712
2023-10-09	6.440	6.560	6.410	6.540	6.540	8,061,500
2023-09-28	6.390	6.480	6.380	6.450	6.450	4,646,420
2023-09-27	6.300	6.440	6.300	6.360	6.360	5,409,820
2023-09-26	6.280	6.350	6.260	6.310	6.310	4,559,219
2023-09-25	6.330	6.390	6.260	6.280	6.280	4,688,600
2023-09-22	6.200	6.340	6.200	6.330	6.330	5,727,900
2023-09-21	6.300	6.330	6.230	6.240	6.240	4,215,900
2023-09-20	6.320	6.380	6.290	6.300	6.300	4,421,580
2023-09-19	6.420	6.440	6.320	6.350	6.350	5,894,002
2023-09-18	6.430	6.480	6.370	6.430	6.430	4,586,320
2023-09-15	6.520	6.550	6.420	6.430	6.430	5,637,200
2023-09-14	6.460	6.520	6.420	6.510	6.510	6,377,442
2023-09-13	6.570	6.570	6.400	6.460	6.460	9,264,619
2023-09-12	6.580	6.640	6.530	6.550	6.550	7,010,700
2023-09-11	6.560	6.620	6.530	6.560	6.560	8,631,568
2023-09-08	6.530	6.650	6.490	6.570	6.570	6,491,647
2023-09-07	6.740	6.760	6.500	6.560	6.560	8,032,301
2023-09-06	6.760	6.780	6.700	6.770	6.770	5,623,040
2023-09-05	6.750	6.840	6.700	6.780	6.780	7,852,501
2023-09-04	6.660	6.780	6.620	6.740	6.740	12,379,000
2023-09-01	6.580	6.700	6.530	6.650	6.650	8,320,840
2023-08-31	6.650	6.680	6.520	6.580	6.580	8,198,040
2023-08-30	6.780	6.850	6.640	6.670	6.670	8,605,200
2023-08-29	6.630	6.850	6.620	6.790	6.790	9,465,300
2023-08-28	6.880	6.930	6.620	6.660	6.660	12,060,900
2023-08-25	6.650	6.740	6.560	6.570	6.570	9,520,509
2023-08-24	6.770	6.840	6.660	6.690	6.690	8,382,000
2023-08-23	6.870	6.900	6.760	6.770	6.770	8,555,300
2023-08-22	6.910	6.980	6.670	6.860	6.860	10,222,760
2023-08-21	6.900	7.030	6.880	6.890	6.890	4,845,361
2023-08-18	6.970	7.060	6.920	6.920	6.920	5,176,899
2023-08-17	6.960	7.000	6.870	6.990	6.990	7,111,561
2023-08-16	7.010	7.060	6.960	6.970	6.970	5,904,200
2023-08-15	7.050	7.110	6.950	7.000	7.000	7,001,784
2023-08-14	7.120	7.120	6.830	7.030	7.030	13,821,461
2023-08-11	7.300	7.320	7.120	7.120	7.120	8,557,301
2023-08-10	7.270	7.330	7.230	7.310	7.310	7,188,280
2023-08-09	7.360	7.370	7.250	7.280	7.280	5,860,520
2023-08-08	7.480	7.500	7.330	7.380	7.380	7,159,620
2023-08-07	7.540	7.580	7.450	7.480	7.480	8,369,389
2023-08-04	7.670	7.740	7.530	7.560	7.560	9,625,861
2023-08-03	7.570	7.670	7.550	7.650	7.650	9,037,280
2023-08-02	7.620	7.660	7.560	7.620	7.620	7,694,300

← NewerPage 13 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.