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
2023-05-05	7.770	7.880	7.630	7.810	7.810	27,544,651
2023-05-04	7.340	7.890	7.310	7.770	7.770	43,190,014
2023-04-28	7.330	7.420	7.160	7.410	7.410	33,843,468
2023-04-27	7.300	7.400	7.220	7.340	7.340	31,861,738
2023-04-26	7.110	7.440	7.030	7.440	7.440	51,934,245
2023-04-25	7.000	7.170	6.940	7.130	7.130	18,977,411
2023-04-24	6.890	7.280	6.830	7.080	7.080	23,655,997
2023-04-21	7.050	7.080	6.860	6.900	6.900	12,068,700
2023-04-20	7.010	7.130	6.890	7.040	7.040	12,456,526
2023-04-19	7.050	7.130	7.010	7.030	7.030	10,696,438
2023-04-18	7.150	7.150	6.980	7.050	7.050	13,576,432
2023-04-17	7.050	7.170	7.010	7.150	7.150	19,707,066
2023-04-14	6.940	7.010	6.860	7.000	7.000	14,956,682
2023-04-13	7.030	7.070	6.910	6.940	6.940	16,418,601
2023-04-12	6.910	7.050	6.880	6.980	6.980	21,438,400
2023-04-11	6.730	7.070	6.640	6.930	6.930	31,650,791
2023-04-10	6.690	6.910	6.690	6.730	6.730	21,881,040
2023-04-07	6.560	6.790	6.530	6.740	6.740	30,320,489
2023-04-06	6.510	6.560	6.430	6.550	6.550	16,415,945
2023-04-04	6.630	6.630	6.510	6.530	6.530	17,859,199
2023-04-03	6.610	6.620	6.510	6.610	6.610	19,153,734
2023-03-31	6.540	6.630	6.510	6.620	6.620	19,374,900
2023-03-30	6.790	6.800	6.470	6.590	6.590	36,229,477
2023-03-29	6.860	6.940	6.760	6.770	6.770	24,812,717
2023-03-28	7.080	7.090	6.830	6.830	6.830	38,716,805
2023-03-27	7.000	7.240	6.960	7.060	7.060	82,210,473
2023-03-24	6.500	7.140	6.430	7.140	7.140	91,534,115
2023-03-23	6.450	6.530	6.430	6.490	6.490	8,966,623
2023-03-22	6.400	6.610	6.370	6.490	6.490	19,960,657
2023-03-21	6.800	6.810	6.320	6.440	6.440	35,222,143
2023-03-20	6.910	7.030	6.780	6.810	6.810	11,711,800
2023-03-17	6.720	6.940	6.630	6.880	6.880	21,378,204
2023-03-16	6.750	6.800	6.580	6.580	6.580	8,245,020
2023-03-15	6.640	6.830	6.620	6.800	6.800	11,727,145
2023-03-14	6.600	6.670	6.470	6.590	6.590	7,005,598
2023-03-13	6.550	6.700	6.550	6.650	6.650	6,614,260
2023-03-10	6.740	6.740	6.610	6.650	6.650	6,860,000
2023-03-09	6.890	6.890	6.720	6.750	6.750	6,096,100
2023-03-08	6.840	6.880	6.770	6.820	6.820	7,756,724
2023-03-07	6.930	6.960	6.830	6.840	6.840	8,110,400
2023-03-06	6.910	6.940	6.840	6.930	6.930	10,199,120
2023-03-03	6.770	6.920	6.730	6.870	6.870	12,188,210
2023-03-02	6.850	6.930	6.730	6.740	6.740	11,125,783
2023-03-01	6.730	6.790	6.680	6.790	6.790	6,566,400
2023-02-28	6.700	6.730	6.630	6.730	6.730	5,264,399
2023-02-27	6.710	6.730	6.610	6.650	6.650	5,307,887
2023-02-24	6.810	6.810	6.660	6.730	6.730	5,217,000
2023-02-23	6.880	6.880	6.710	6.750	6.750	6,238,525
2023-02-22	6.830	6.930	6.740	6.810	6.810	7,365,031
2023-02-21	6.790	6.870	6.700	6.820	6.820	7,313,741
2023-02-20	6.700	6.800	6.650	6.760	6.760	6,779,665
2023-02-17	6.750	6.840	6.690	6.690	6.690	7,977,151
2023-02-16	7.010	7.050	6.720	6.770	6.770	15,203,140
2023-02-15	7.030	7.150	6.990	7.000	7.000	17,569,000
2023-02-14	6.970	7.020	6.930	6.990	6.990	9,260,825
2023-02-13	6.960	7.020	6.910	6.970	6.970	7,811,264
2023-02-10	6.960	6.990	6.860	6.950	6.950	8,555,331
2023-02-09	6.880	7.000	6.850	6.980	6.980	11,488,920
2023-02-08	6.930	6.980	6.860	6.880	6.880	8,950,071
2023-02-07	6.740	6.920	6.740	6.900	6.900	10,842,130

← NewerPage 15 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.