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
2022-11-04	6.190	6.250	6.140	6.230	6.230	8,105,901
2022-11-03	6.100	6.250	6.080	6.160	6.160	6,582,395
2022-11-02	6.120	6.170	6.070	6.130	6.130	5,993,600
2022-11-01	5.880	6.120	5.880	6.110	6.110	7,886,920
2022-10-31	5.860	5.950	5.830	5.880	5.880	5,456,510
2022-10-28	6.160	6.160	5.880	5.920	5.920	7,615,040
2022-10-27	6.190	6.280	6.170	6.170	6.170	5,177,752
2022-10-26	6.150	6.300	6.130	6.240	6.240	7,579,657
2022-10-25	6.010	6.180	5.980	6.170	6.170	8,485,600
2022-10-24	6.150	6.210	5.970	6.040	6.040	6,428,800
2022-10-21	6.120	6.210	6.090	6.150	6.150	7,305,600
2022-10-20	6.130	6.150	6.020	6.050	6.050	5,358,864
2022-10-19	6.170	6.220	6.100	6.100	6.100	5,452,201
2022-10-18	6.250	6.250	6.160	6.170	6.170	6,448,569
2022-10-17	6.100	6.210	6.050	6.180	6.180	6,890,741
2022-10-14	6.130	6.200	6.100	6.150	6.150	6,878,770
2022-10-13	6.010	6.170	5.980	6.130	6.130	7,866,111
2022-10-12	5.870	6.050	5.800	6.050	6.050	6,879,100
2022-10-11	5.700	5.880	5.640	5.880	5.880	7,419,870
2022-10-10	5.760	5.850	5.600	5.660	5.660	5,727,700
2022-09-30	5.730	5.810	5.720	5.750	5.750	5,475,319
2022-09-29	5.850	5.900	5.750	5.760	5.760	5,524,323
2022-09-28	6.080	6.120	5.800	5.810	5.810	7,631,200
2022-09-27	6.020	6.100	5.950	6.080	6.080	6,327,221
2022-09-26	6.050	6.060	5.940	5.970	5.970	6,112,570
2022-09-23	6.190	6.260	6.020	6.080	6.080	6,179,511
2022-09-22	6.140	6.280	6.100	6.220	6.220	6,279,007
2022-09-21	6.160	6.240	6.050	6.210	6.210	7,970,600
2022-09-20	6.090	6.170	6.040	6.150	6.150	7,383,980
2022-09-19	6.100	6.110	5.950	6.000	6.000	9,409,911
2022-09-16	6.360	6.360	6.100	6.110	6.110	15,337,810
2022-09-15	6.730	6.750	6.280	6.360	6.360	18,107,651
2022-09-14	6.760	6.840	6.640	6.690	6.690	8,637,100
2022-09-13	6.980	7.050	6.840	6.870	6.870	10,810,900
2022-09-09	7.000	7.130	6.900	6.990	6.990	10,950,400
2022-09-08	7.090	7.290	7.010	7.030	7.030	21,751,760
2022-09-07	6.870	7.090	6.820	7.050	7.050	18,116,866
2022-09-06	6.710	6.900	6.600	6.890	6.890	15,839,301
2022-09-05	6.630	6.770	6.620	6.670	6.670	12,977,737
2022-09-02	6.420	6.990	6.420	6.640	6.640	18,458,885
2022-09-01	6.590	6.610	6.410	6.410	6.410	13,971,241
2022-08-31	6.870	6.900	6.570	6.590	6.590	16,126,745
2022-08-30	7.090	7.130	6.800	6.870	6.870	15,565,632
2022-08-29	6.870	7.070	6.840	7.040	7.040	12,284,941
2022-08-26	7.120	7.200	6.970	6.990	6.990	14,173,841
2022-08-25	7.240	7.240	6.870	7.040	7.040	19,379,228
2022-08-24	7.350	7.400	7.080	7.100	7.100	22,211,520
2022-08-23	7.100	7.390	7.090	7.290	7.290	20,337,971
2022-08-22	7.310	7.460	7.170	7.200	7.200	25,954,159
2022-08-19	7.170	7.480	7.120	7.410	7.410	36,233,440
2022-08-18	7.220	7.300	7.150	7.190	7.190	20,871,597
2022-08-17	7.100	7.420	7.070	7.290	7.290	28,532,391
2022-08-16	7.040	7.150	7.020	7.130	7.130	20,419,629
2022-08-15	6.830	7.120	6.760	7.030	7.030	19,372,380
2022-08-12	6.790	6.960	6.770	6.840	6.840	13,636,953
2022-08-11	6.730	6.830	6.700	6.820	6.820	12,748,900
2022-08-10	6.720	6.800	6.680	6.720	6.720	10,731,980
2022-08-09	6.810	6.880	6.740	6.770	6.770	10,544,040
2022-08-08	6.720	6.820	6.670	6.800	6.800	9,904,809
2022-08-05	6.660	6.740	6.600	6.720	6.720	11,552,529

← NewerPage 17 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.