Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.550 | 7.640 | 7.500 | 7.620 | 7.620 | 13,438,508 |
| 2023-07-31 | 7.250 | 7.700 | 7.250 | 7.550 | 7.550 | 23,706,040 |
| 2023-07-28 | 7.200 | 7.320 | 7.100 | 7.260 | 7.260 | 8,690,601 |
| 2023-07-27 | 7.250 | 7.300 | 7.180 | 7.200 | 7.200 | 5,452,700 |
| 2023-07-26 | 7.340 | 7.340 | 7.210 | 7.250 | 7.250 | 6,181,900 |
| 2023-07-25 | 7.310 | 7.340 | 7.250 | 7.290 | 7.290 | 8,670,280 |
| 2023-07-24 | 7.260 | 7.350 | 7.160 | 7.270 | 7.270 | 6,035,003 |
| 2023-07-21 | 7.330 | 7.350 | 7.220 | 7.290 | 7.290 | 6,544,217 |
| 2023-07-20 | 7.470 | 7.520 | 7.340 | 7.340 | 7.340 | 10,761,501 |
| 2023-07-19 | 7.500 | 7.780 | 7.460 | 7.520 | 7.520 | 11,454,701 |
| 2023-07-18 | 7.530 | 7.550 | 7.400 | 7.480 | 7.480 | 10,878,477 |
| 2023-07-17 | 7.560 | 7.690 | 7.520 | 7.530 | 7.530 | 12,728,410 |
| 2023-07-14 | 7.780 | 7.800 | 7.470 | 7.620 | 7.620 | 25,758,717 |
| 2023-07-13 | 7.710 | 8.020 | 7.610 | 7.760 | 7.760 | 29,098,918 |
| 2023-07-12 | 7.580 | 7.620 | 7.510 | 7.560 | 7.560 | 7,379,477 |
| 2023-07-11 | 7.650 | 7.650 | 7.410 | 7.590 | 7.590 | 10,237,901 |
| 2023-07-10 | 7.650 | 7.790 | 7.590 | 7.660 | 7.660 | 10,334,900 |
| 2023-07-07 | 7.510 | 7.770 | 7.510 | 7.610 | 7.610 | 12,132,581 |
| 2023-07-06 | 7.490 | 7.610 | 7.450 | 7.530 | 7.530 | 8,003,360 |
| 2023-07-05 | 7.610 | 7.720 | 7.500 | 7.500 | 7.500 | 11,103,600 |
| 2023-07-04 | 7.720 | 7.740 | 7.590 | 7.640 | 7.640 | 8,235,541 |
| 2023-07-03 | 7.660 | 7.770 | 7.650 | 7.720 | 7.720 | 11,361,110 |
| 2023-06-30 | 7.740 | 7.790 | 7.570 | 7.660 | 7.660 | 12,869,691 |
| 2023-06-29 | 7.700 | 7.830 | 7.610 | 7.700 | 7.700 | 16,689,149 |
| 2023-06-28 | 7.720 | 7.830 | 7.580 | 7.700 | 7.700 | 18,085,107 |
| 2023-06-27 | 7.550 | 7.780 | 7.390 | 7.710 | 7.710 | 22,088,461 |
| 2023-06-26 | 7.200 | 7.710 | 7.200 | 7.530 | 7.530 | 18,985,215 |
| 2023-06-21 | 7.380 | 7.530 | 7.330 | 7.360 | 7.360 | 9,706,880 |
| 2023-06-20 | 7.290 | 7.530 | 7.220 | 7.400 | 7.400 | 14,741,601 |
| 2023-06-19 | 7.490 | 7.490 | 7.280 | 7.280 | 7.280 | 18,345,000 |
| 2023-06-16 | 7.720 | 7.740 | 7.550 | 7.550 | 7.550 | 14,536,867 |
| 2023-06-15 | 7.650 | 7.890 | 7.550 | 7.700 | 7.700 | 15,780,841 |
| 2023-06-14 | 7.560 | 7.700 | 7.410 | 7.700 | 7.700 | 14,480,300 |
| 2023-06-13 | 7.610 | 7.740 | 7.470 | 7.520 | 7.520 | 9,472,440 |
| 2023-06-12 | 7.590 | 7.730 | 7.450 | 7.650 | 7.650 | 11,454,500 |
| 2023-06-09 | 7.480 | 7.630 | 7.390 | 7.620 | 7.620 | 9,648,240 |
| 2023-06-08 | 7.360 | 7.490 | 7.330 | 7.490 | 7.490 | 9,105,020 |
| 2023-06-07 | 7.460 | 7.500 | 7.320 | 7.350 | 7.350 | 10,976,675 |
| 2023-06-06 | 7.780 | 7.810 | 7.390 | 7.460 | 7.460 | 21,183,046 |
| 2023-06-05 | 7.810 | 7.920 | 7.730 | 7.800 | 7.800 | 19,376,948 |
| 2023-06-02 | 7.610 | 8.050 | 7.600 | 7.920 | 7.920 | 28,991,272 |
| 2023-06-01 | 7.600 | 7.790 | 7.540 | 7.610 | 7.610 | 22,465,974 |
| 2023-05-31 | 7.750 | 8.170 | 7.540 | 7.540 | 7.540 | 27,586,885 |
| 2023-05-30 | 7.550 | 7.750 | 7.450 | 7.630 | 7.630 | 17,231,914 |
| 2023-05-29 | 7.490 | 7.650 | 7.410 | 7.610 | 7.610 | 13,125,685 |
| 2023-05-26 | 7.590 | 7.610 | 7.380 | 7.500 | 7.500 | 14,857,800 |
| 2023-05-25 | 7.220 | 7.670 | 7.220 | 7.590 | 7.590 | 23,571,172 |
| 2023-05-24 | 7.220 | 7.490 | 7.210 | 7.290 | 7.290 | 10,648,868 |
| 2023-05-23 | 7.470 | 7.510 | 7.220 | 7.250 | 7.250 | 11,654,800 |
| 2023-05-22 | 7.340 | 7.570 | 7.330 | 7.520 | 7.520 | 10,397,200 |
| 2023-05-19 | 7.490 | 7.520 | 7.320 | 7.340 | 7.340 | 12,189,200 |
| 2023-05-18 | 7.560 | 7.640 | 7.460 | 7.490 | 7.490 | 7,947,653 |
| 2023-05-17 | 7.460 | 7.620 | 7.430 | 7.560 | 7.560 | 7,722,764 |
| 2023-05-16 | 7.640 | 7.680 | 7.440 | 7.510 | 7.510 | 14,101,008 |
| 2023-05-15 | 7.580 | 7.810 | 7.540 | 7.700 | 7.700 | 16,622,243 |
| 2023-05-12 | 7.600 | 7.820 | 7.570 | 7.620 | 7.620 | 12,824,650 |
| 2023-05-11 | 7.600 | 7.810 | 7.550 | 7.650 | 7.650 | 15,384,111 |
| 2023-05-10 | 7.600 | 7.680 | 7.520 | 7.550 | 7.550 | 12,498,141 |
| 2023-05-09 | 7.830 | 7.890 | 7.570 | 7.590 | 7.590 | 24,636,832 |
| 2023-05-08 | 7.800 | 8.080 | 7.720 | 7.820 | 7.820 | 33,829,184 |
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.