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
2023-02-06	6.750	6.850	6.720	6.760	6.760	7,159,010
2023-02-03	6.870	6.870	6.690	6.770	6.770	12,216,498
2023-02-02	6.930	6.930	6.840	6.870	6.870	8,119,178
2023-02-01	6.910	6.920	6.840	6.910	6.910	9,975,301
2023-01-31	6.880	6.910	6.800	6.870	6.870	8,483,400
2023-01-30	6.740	6.920	6.740	6.890	6.890	17,631,669
2023-01-20	6.630	6.720	6.630	6.700	6.700	10,026,700
2023-01-19	6.590	6.650	6.570	6.630	6.630	6,472,810
2023-01-18	6.600	6.690	6.590	6.600	6.600	6,963,779
2023-01-17	6.710	6.720	6.620	6.630	6.630	9,401,053
2023-01-16	6.490	6.790	6.470	6.680	6.680	22,087,700
2023-01-13	6.450	6.490	6.390	6.420	6.420	8,106,633
2023-01-12	6.480	6.540	6.410	6.430	6.430	10,197,300
2023-01-11	6.580	6.620	6.440	6.440	6.440	14,901,277
2023-01-10	6.600	6.650	6.470	6.530	6.530	20,889,240
2023-01-09	6.610	6.970	6.480	6.670	6.670	37,530,017
2023-01-06	6.650	6.830	6.480	6.560	6.560	28,253,740
2023-01-05	6.660	6.730	6.540	6.590	6.590	22,547,620
2023-01-04	6.560	6.750	6.510	6.610	6.610	33,874,360
2023-01-03	6.390	6.580	6.390	6.550	6.550	29,311,960
2022-12-30	6.250	6.480	6.250	6.370	6.370	30,534,407
2022-12-29	6.340	6.610	6.250	6.320	6.320	55,751,085
2022-12-28	5.940	6.570	5.910	6.570	6.570	67,446,482
2022-12-27	5.930	5.980	5.900	5.970	5.970	3,545,601
2022-12-26	5.820	5.950	5.770	5.930	5.930	4,691,227
2022-12-23	5.790	5.870	5.760	5.810	5.810	3,650,600
2022-12-22	5.950	6.000	5.750	5.820	5.820	6,773,000
2022-12-21	6.030	6.080	5.930	5.970	5.970	4,650,180
2022-12-20	5.980	6.100	5.910	6.060	6.060	6,129,701
2022-12-19	6.260	6.270	5.950	5.970	5.970	11,874,112
2022-12-16	6.230	6.350	6.210	6.270	6.270	7,303,801
2022-12-15	6.220	6.290	6.150	6.280	6.280	6,087,920
2022-12-14	6.250	6.290	6.210	6.230	6.230	5,503,500
2022-12-13	6.200	6.290	6.200	6.250	6.250	6,500,501
2022-12-12	6.370	6.370	6.200	6.210	6.210	11,143,200
2022-12-09	6.350	6.420	6.320	6.400	6.400	7,954,340
2022-12-08	6.440	6.460	6.330	6.370	6.370	9,354,441
2022-12-07	6.500	6.510	6.410	6.460	6.460	10,039,006
2022-12-06	6.620	6.620	6.500	6.520	6.520	14,797,400
2022-12-05	6.600	6.680	6.480	6.680	6.680	21,365,419
2022-12-02	6.510	6.580	6.450	6.570	6.570	14,210,821
2022-12-01	6.560	6.580	6.490	6.520	6.520	13,350,920
2022-11-30	6.640	6.640	6.490	6.540	6.540	16,948,900
2022-11-29	6.520	6.620	6.460	6.610	6.610	22,275,962
2022-11-28	6.470	6.670	6.420	6.610	6.610	26,801,089
2022-11-25	6.600	6.640	6.410	6.550	6.550	28,843,289
2022-11-24	6.710	6.840	6.450	6.450	6.450	52,615,780
2022-11-23	6.110	6.710	6.090	6.710	6.710	41,246,018
2022-11-22	6.160	6.210	6.080	6.100	6.100	8,970,218
2022-11-21	6.110	6.190	6.090	6.180	6.180	6,041,698
2022-11-18	6.220	6.240	6.160	6.170	6.170	8,638,400
2022-11-17	6.220	6.260	6.140	6.200	6.200	9,659,660
2022-11-16	6.390	6.490	6.240	6.260	6.260	18,519,640
2022-11-15	6.150	6.320	6.100	6.310	6.310	12,835,458
2022-11-14	6.210	6.240	6.130	6.150	6.150	7,192,548
2022-11-11	6.290	6.360	6.200	6.200	6.200	7,912,100
2022-11-10	6.210	6.270	6.190	6.200	6.200	5,979,500
2022-11-09	6.280	6.320	6.200	6.250	6.250	7,844,645
2022-11-08	6.310	6.500	6.230	6.280	6.280	13,397,334
2022-11-07	6.240	6.300	6.200	6.270	6.270	8,611,390

← NewerPage 16 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.