Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.560 | 7.000 | 6.530 | 6.710 | 6.710 | 36,530,224 |
| 2022-05-10 | 6.260 | 6.620 | 6.220 | 6.550 | 6.550 | 24,829,709 |
| 2022-05-09 | 6.210 | 6.410 | 6.210 | 6.320 | 6.320 | 13,232,666 |
| 2022-05-06 | 6.200 | 6.410 | 6.130 | 6.200 | 6.200 | 17,333,100 |
| 2022-05-05 | 6.190 | 6.450 | 6.160 | 6.360 | 6.360 | 21,927,626 |
| 2022-04-29 | 5.870 | 6.290 | 5.870 | 6.230 | 6.230 | 34,155,796 |
| 2022-04-28 | 5.960 | 6.090 | 5.770 | 5.790 | 5.790 | 25,560,689 |
| 2022-04-27 | 5.950 | 6.190 | 5.590 | 6.110 | 6.110 | 41,936,978 |
| 2022-04-26 | 6.660 | 6.780 | 6.210 | 6.210 | 6.210 | 36,027,617 |
| 2022-04-25 | 7.230 | 7.510 | 6.850 | 6.900 | 6.900 | 41,606,500 |
| 2022-04-22 | 6.870 | 7.650 | 6.820 | 7.500 | 7.500 | 53,096,517 |
| 2022-04-21 | 7.230 | 7.310 | 6.920 | 6.950 | 6.950 | 22,567,312 |
| 2022-04-20 | 7.020 | 7.490 | 7.010 | 7.310 | 7.310 | 34,903,870 |
| 2022-04-19 | 7.150 | 7.320 | 7.070 | 7.110 | 7.110 | 20,597,688 |
| 2022-04-18 | 6.890 | 7.180 | 6.800 | 7.100 | 7.100 | 18,420,119 |
| 2022-04-15 | 6.820 | 7.180 | 6.730 | 7.030 | 7.030 | 27,935,501 |
| 2022-04-14 | 7.070 | 7.140 | 6.820 | 6.890 | 6.890 | 29,287,015 |
| 2022-04-13 | 7.310 | 7.310 | 7.050 | 7.050 | 7.050 | 18,461,088 |
| 2022-04-12 | 7.320 | 7.390 | 7.060 | 7.380 | 7.380 | 20,827,611 |
| 2022-04-11 | 7.820 | 7.820 | 7.190 | 7.280 | 7.280 | 27,407,161 |
| 2022-04-08 | 7.820 | 8.000 | 7.680 | 7.830 | 7.830 | 20,970,069 |
| 2022-04-07 | 7.700 | 8.120 | 7.680 | 7.900 | 7.900 | 35,569,042 |
| 2022-04-06 | 7.700 | 7.810 | 7.550 | 7.800 | 7.800 | 23,479,940 |
| 2022-04-01 | 7.630 | 7.860 | 7.450 | 7.770 | 7.770 | 40,314,580 |
| 2022-03-31 | 7.820 | 7.900 | 7.600 | 7.650 | 7.650 | 31,013,186 |
| 2022-03-30 | 8.060 | 8.160 | 7.800 | 7.910 | 7.910 | 33,202,429 |
| 2022-03-29 | 8.390 | 8.480 | 7.970 | 7.990 | 7.990 | 37,442,430 |
| 2022-03-28 | 8.400 | 8.680 | 8.150 | 8.480 | 8.480 | 33,323,180 |
| 2022-03-25 | 8.550 | 8.560 | 8.230 | 8.230 | 8.230 | 35,954,834 |
| 2022-03-24 | 8.660 | 8.870 | 8.540 | 8.590 | 8.590 | 35,441,195 |
| 2022-03-23 | 8.880 | 9.160 | 8.790 | 8.920 | 8.920 | 55,220,253 |
| 2022-03-22 | 8.900 | 8.900 | 8.530 | 8.770 | 8.770 | 47,260,199 |
| 2022-03-21 | 9.040 | 9.100 | 8.700 | 8.920 | 8.920 | 47,294,736 |
| 2022-03-18 | 8.900 | 9.250 | 8.830 | 9.040 | 9.040 | 51,639,928 |
| 2022-03-17 | 9.070 | 9.220 | 8.810 | 8.860 | 8.860 | 63,277,496 |
| 2022-03-16 | 8.500 | 9.040 | 8.340 | 9.040 | 9.040 | 80,842,240 |
| 2022-03-15 | 9.090 | 9.120 | 8.220 | 8.220 | 8.220 | 62,244,346 |
| 2022-03-14 | 9.090 | 9.470 | 8.900 | 9.130 | 9.130 | 51,894,280 |
| 2022-03-11 | 9.670 | 9.830 | 9.200 | 9.420 | 9.420 | 80,565,849 |
| 2022-03-10 | 9.800 | 10.700 | 9.500 | 10.100 | 10.100 | 130,145,310 |
| 2022-03-09 | 9.490 | 9.990 | 9.190 | 9.760 | 9.760 | 115,960,263 |
| 2022-03-08 | 9.050 | 9.660 | 8.570 | 9.280 | 9.280 | 94,142,367 |
| 2022-03-07 | 9.360 | 10.200 | 8.850 | 9.250 | 9.250 | 103,662,473 |
| 2022-03-04 | 8.710 | 9.770 | 8.630 | 9.350 | 9.350 | 110,169,694 |
| 2022-03-03 | 9.000 | 9.170 | 8.810 | 8.880 | 8.880 | 60,531,181 |
| 2022-03-02 | 8.660 | 8.970 | 8.610 | 8.890 | 8.890 | 64,616,455 |
| 2022-03-01 | 9.200 | 9.290 | 8.680 | 8.810 | 8.810 | 90,640,090 |
| 2022-02-28 | 9.000 | 9.500 | 8.790 | 9.430 | 9.430 | 124,674,445 |
| 2022-02-25 | 8.170 | 8.970 | 8.140 | 8.970 | 8.970 | 83,525,001 |
| 2022-02-24 | 8.240 | 8.700 | 7.980 | 8.150 | 8.150 | 64,058,281 |
| 2022-02-23 | 8.330 | 8.530 | 8.260 | 8.320 | 8.320 | 36,405,160 |
| 2022-02-22 | 8.410 | 8.600 | 8.240 | 8.340 | 8.340 | 47,875,362 |
| 2022-02-21 | 8.110 | 8.900 | 8.090 | 8.490 | 8.490 | 64,064,285 |
| 2022-02-18 | 8.000 | 8.490 | 7.920 | 8.200 | 8.200 | 44,663,043 |
| 2022-02-17 | 8.000 | 8.240 | 7.910 | 8.110 | 8.110 | 41,206,849 |
| 2022-02-16 | 7.940 | 8.180 | 7.870 | 8.020 | 8.020 | 38,374,000 |
| 2022-02-15 | 7.850 | 7.980 | 7.800 | 7.900 | 7.900 | 30,299,500 |
| 2022-02-14 | 7.890 | 8.090 | 7.800 | 7.960 | 7.960 | 41,228,380 |
| 2022-02-11 | 8.130 | 8.290 | 7.930 | 7.990 | 7.990 | 74,437,024 |
| 2022-02-10 | 7.500 | 8.240 | 7.420 | 8.240 | 8.240 | 51,314,302 |
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.