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
2023-08-01	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

← NewerPage 14 of 21 · 1,219 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.