Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.590 | 6.750 | 6.560 | 6.690 | 6.690 | 14,281,928 |
| 2022-08-03 | 6.650 | 6.900 | 6.540 | 6.550 | 6.550 | 18,359,987 |
| 2022-08-02 | 7.260 | 7.260 | 6.670 | 6.720 | 6.720 | 30,007,423 |
| 2022-08-01 | 7.360 | 7.400 | 7.250 | 7.330 | 7.330 | 14,968,862 |
| 2022-07-29 | 7.460 | 7.660 | 7.450 | 7.460 | 7.460 | 19,493,886 |
| 2022-07-28 | 7.600 | 7.680 | 7.460 | 7.460 | 7.460 | 18,422,343 |
| 2022-07-27 | 7.350 | 7.610 | 7.270 | 7.600 | 7.600 | 23,935,703 |
| 2022-07-26 | 7.370 | 7.410 | 7.180 | 7.380 | 7.380 | 14,925,644 |
| 2022-07-25 | 7.750 | 7.780 | 7.290 | 7.360 | 7.360 | 26,025,326 |
| 2022-07-22 | 7.640 | 7.810 | 7.530 | 7.740 | 7.740 | 24,551,025 |
| 2022-07-21 | 7.920 | 7.920 | 7.640 | 7.650 | 7.650 | 30,918,351 |
| 2022-07-20 | 8.030 | 8.050 | 7.750 | 7.920 | 7.920 | 33,092,312 |
| 2022-07-19 | 8.080 | 8.080 | 7.880 | 8.020 | 8.020 | 38,007,596 |
| 2022-07-18 | 7.770 | 8.230 | 7.770 | 8.100 | 8.100 | 54,767,160 |
| 2022-07-15 | 7.560 | 7.980 | 7.550 | 7.740 | 7.740 | 55,129,425 |
| 2022-07-14 | 7.800 | 7.800 | 7.580 | 7.610 | 7.610 | 42,976,000 |
| 2022-07-13 | 7.400 | 7.900 | 7.320 | 7.850 | 7.850 | 60,758,485 |
| 2022-07-12 | 7.340 | 7.700 | 7.300 | 7.460 | 7.460 | 34,416,283 |
| 2022-07-11 | 7.320 | 7.520 | 7.300 | 7.410 | 7.410 | 23,338,144 |
| 2022-07-08 | 7.500 | 7.570 | 7.380 | 7.390 | 7.390 | 27,670,781 |
| 2022-07-07 | 7.410 | 7.670 | 7.340 | 7.560 | 7.560 | 41,242,403 |
| 2022-07-06 | 7.500 | 7.670 | 7.250 | 7.340 | 7.340 | 36,310,832 |
| 2022-07-05 | 7.290 | 7.810 | 7.220 | 7.560 | 7.560 | 61,090,774 |
| 2022-07-04 | 7.130 | 7.300 | 7.030 | 7.280 | 7.280 | 24,902,224 |
| 2022-07-01 | 7.130 | 7.260 | 7.080 | 7.130 | 7.130 | 17,375,521 |
| 2022-06-30 | 7.100 | 7.190 | 7.040 | 7.110 | 7.110 | 14,031,927 |
| 2022-06-29 | 7.300 | 7.330 | 7.090 | 7.100 | 7.100 | 23,207,700 |
| 2022-06-28 | 7.230 | 7.380 | 7.190 | 7.350 | 7.350 | 26,537,568 |
| 2022-06-27 | 7.160 | 7.230 | 7.090 | 7.180 | 7.180 | 15,762,384 |
| 2022-06-24 | 7.180 | 7.290 | 7.130 | 7.150 | 7.150 | 16,676,138 |
| 2022-06-23 | 7.160 | 7.220 | 7.000 | 7.190 | 7.190 | 17,264,338 |
| 2022-06-22 | 7.280 | 7.340 | 7.120 | 7.150 | 7.150 | 18,677,475 |
| 2022-06-21 | 7.480 | 7.490 | 7.220 | 7.300 | 7.300 | 29,535,400 |
| 2022-06-20 | 7.130 | 7.480 | 7.100 | 7.480 | 7.480 | 41,458,161 |
| 2022-06-17 | 7.110 | 7.310 | 7.090 | 7.150 | 7.150 | 18,607,702 |
| 2022-06-16 | 7.170 | 7.280 | 7.110 | 7.180 | 7.180 | 15,646,513 |
| 2022-06-15 | 7.300 | 7.350 | 7.170 | 7.170 | 7.170 | 25,735,352 |
| 2022-06-14 | 7.190 | 7.350 | 7.010 | 7.280 | 7.280 | 28,509,572 |
| 2022-06-13 | 7.330 | 7.350 | 7.150 | 7.260 | 7.260 | 20,966,400 |
| 2022-06-10 | 7.100 | 7.500 | 7.010 | 7.340 | 7.340 | 28,665,664 |
| 2022-06-09 | 7.400 | 7.490 | 7.150 | 7.150 | 7.150 | 27,556,141 |
| 2022-06-08 | 7.350 | 7.640 | 7.210 | 7.480 | 7.480 | 41,464,314 |
| 2022-06-07 | 7.250 | 7.570 | 7.220 | 7.410 | 7.410 | 49,534,901 |
| 2022-06-06 | 7.130 | 7.260 | 7.130 | 7.230 | 7.230 | 23,776,987 |
| 2022-06-02 | 7.300 | 7.340 | 7.200 | 7.210 | 7.210 | 26,585,437 |
| 2022-06-01 | 7.220 | 7.470 | 7.150 | 7.370 | 7.370 | 43,167,302 |
| 2022-05-31 | 7.400 | 7.500 | 7.200 | 7.430 | 7.430 | 56,834,540 |
| 2022-05-30 | 7.100 | 7.380 | 6.880 | 7.350 | 7.350 | 51,882,264 |
| 2022-05-27 | 7.020 | 7.150 | 6.930 | 7.050 | 7.050 | 36,989,502 |
| 2022-05-26 | 7.160 | 7.270 | 6.920 | 6.940 | 6.940 | 56,103,606 |
| 2022-05-25 | 6.500 | 7.170 | 6.490 | 7.170 | 7.170 | 67,025,830 |
| 2022-05-24 | 6.830 | 6.980 | 6.510 | 6.520 | 6.520 | 20,916,300 |
| 2022-05-23 | 6.900 | 6.950 | 6.800 | 6.860 | 6.860 | 13,032,000 |
| 2022-05-20 | 6.810 | 7.030 | 6.780 | 6.860 | 6.860 | 22,907,759 |
| 2022-05-19 | 6.590 | 6.970 | 6.530 | 6.900 | 6.900 | 33,258,892 |
| 2022-05-18 | 6.370 | 6.810 | 6.350 | 6.710 | 6.710 | 30,945,911 |
| 2022-05-17 | 6.480 | 6.530 | 6.310 | 6.380 | 6.380 | 12,817,860 |
| 2022-05-16 | 6.570 | 6.620 | 6.430 | 6.480 | 6.480 | 13,366,267 |
| 2022-05-13 | 6.630 | 6.680 | 6.480 | 6.520 | 6.520 | 17,292,020 |
| 2022-05-12 | 6.620 | 6.890 | 6.510 | 6.620 | 6.620 | 30,939,965 |
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.