Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.280 | 7.570 | 7.220 | 7.490 | 7.490 | 35,444,121 |
| 2022-02-08 | 7.210 | 7.330 | 7.100 | 7.310 | 7.310 | 28,364,101 |
| 2022-02-07 | 7.300 | 7.340 | 7.110 | 7.200 | 7.200 | 31,212,401 |
| 2022-01-28 | 7.020 | 7.270 | 6.710 | 7.110 | 7.110 | 47,063,394 |
| 2022-01-27 | 7.500 | 7.570 | 7.010 | 7.040 | 7.040 | 60,970,900 |
| 2022-01-26 | 8.130 | 8.380 | 7.560 | 7.690 | 7.690 | 69,079,736 |
| 2022-01-25 | 8.220 | 8.410 | 7.750 | 7.990 | 7.990 | 70,265,361 |
| 2022-01-24 | 8.230 | 8.820 | 8.120 | 8.370 | 8.370 | 81,659,452 |
| 2022-01-21 | 8.800 | 9.800 | 8.600 | 8.600 | 8.600 | 139,427,968 |
| 2022-01-20 | 8.060 | 8.910 | 7.740 | 8.910 | 8.910 | 101,871,986 |
| 2022-01-19 | 8.190 | 8.190 | 8.020 | 8.100 | 8.100 | 38,005,848 |
| 2022-01-18 | 7.840 | 8.370 | 7.780 | 8.320 | 8.320 | 76,035,060 |
| 2022-01-17 | 7.840 | 7.920 | 7.760 | 7.880 | 7.880 | 25,074,239 |
| 2022-01-14 | 7.800 | 7.960 | 7.680 | 7.860 | 7.860 | 25,618,830 |
| 2022-01-13 | 7.980 | 8.130 | 7.870 | 7.900 | 7.900 | 33,227,739 |
| 2022-01-12 | 7.890 | 8.050 | 7.860 | 8.010 | 8.010 | 28,160,640 |
| 2022-01-11 | 8.000 | 8.120 | 7.870 | 7.890 | 7.890 | 31,884,150 |
| 2022-01-10 | 8.120 | 8.130 | 7.880 | 7.990 | 7.990 | 36,474,969 |
| 2022-01-07 | 8.650 | 8.690 | 8.120 | 8.160 | 8.160 | 60,543,460 |
| 2022-01-06 | 8.600 | 8.810 | 8.510 | 8.600 | 8.600 | 56,830,020 |
| 2022-01-05 | 8.820 | 8.870 | 8.330 | 8.560 | 8.560 | 70,511,998 |
| 2022-01-04 | 8.830 | 8.980 | 8.590 | 8.930 | 8.930 | 80,984,375 |
| 2021-12-31 | 8.690 | 9.180 | 8.690 | 8.860 | 8.860 | 104,331,682 |
| 2021-12-30 | 8.660 | 8.850 | 8.500 | 8.700 | 8.700 | 104,020,389 |
| 2021-12-29 | 9.070 | 9.470 | 8.650 | 8.660 | 8.660 | 127,082,271 |
| 2021-12-28 | 9.860 | 10.680 | 9.180 | 9.190 | 9.190 | 206,815,026 |
| 2021-12-27 | 9.400 | 10.200 | 9.170 | 10.200 | 10.200 | 146,491,138 |
| 2021-12-24 | 8.920 | 9.270 | 8.780 | 9.270 | 9.270 | 165,237,119 |
| 2021-12-23 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 40,025,160 |
| 2021-12-22 | 7.750 | 7.810 | 7.630 | 7.660 | 7.660 | 21,850,094 |
| 2021-12-21 | 7.550 | 7.800 | 7.380 | 7.760 | 7.760 | 31,246,895 |
| 2021-12-20 | 8.080 | 8.100 | 7.600 | 7.610 | 7.610 | 47,661,188 |
| 2021-12-17 | 7.850 | 8.210 | 7.800 | 8.120 | 8.120 | 60,801,400 |
| 2021-12-16 | 7.890 | 8.080 | 7.810 | 7.910 | 7.910 | 37,387,900 |
| 2021-12-15 | 7.600 | 8.070 | 7.570 | 7.890 | 7.890 | 50,031,304 |
| 2021-12-14 | 7.740 | 7.840 | 7.620 | 7.680 | 7.680 | 21,952,880 |
| 2021-12-13 | 7.650 | 7.930 | 7.640 | 7.760 | 7.760 | 33,775,475 |
| 2021-12-10 | 7.670 | 7.940 | 7.640 | 7.700 | 7.700 | 27,606,813 |
| 2021-12-09 | 7.900 | 7.990 | 7.720 | 7.770 | 7.770 | 40,189,019 |
| 2021-12-08 | 7.900 | 8.140 | 7.820 | 7.990 | 7.990 | 57,061,969 |
| 2021-12-07 | 7.690 | 8.000 | 7.310 | 7.880 | 7.880 | 62,275,664 |
| 2021-12-06 | 7.600 | 7.940 | 7.550 | 7.690 | 7.690 | 61,743,224 |
| 2021-12-03 | 7.240 | 7.640 | 7.240 | 7.540 | 7.540 | 47,837,732 |
| 2021-12-02 | 7.390 | 7.420 | 7.230 | 7.250 | 7.250 | 24,416,900 |
| 2021-12-01 | 7.230 | 7.480 | 7.210 | 7.450 | 7.450 | 30,228,023 |
| 2021-11-30 | 7.380 | 7.520 | 7.230 | 7.280 | 7.280 | 25,689,741 |
| 2021-11-29 | 7.170 | 7.410 | 7.080 | 7.360 | 7.360 | 20,951,561 |
| 2021-11-26 | 7.310 | 7.390 | 7.220 | 7.310 | 7.310 | 23,485,842 |
| 2021-11-25 | 7.540 | 7.700 | 7.440 | 7.440 | 7.440 | 31,926,000 |
| 2021-11-24 | 7.310 | 7.690 | 7.160 | 7.520 | 7.520 | 47,061,535 |
| 2021-11-23 | 7.400 | 7.400 | 7.260 | 7.340 | 7.340 | 23,863,920 |
| 2021-11-22 | 7.310 | 7.440 | 7.260 | 7.410 | 7.410 | 27,406,164 |
| 2021-11-19 | 7.250 | 7.390 | 7.140 | 7.360 | 7.360 | 29,914,852 |
| 2021-11-18 | 7.200 | 7.470 | 7.170 | 7.330 | 7.330 | 38,041,728 |
| 2021-11-17 | 7.080 | 7.280 | 7.060 | 7.220 | 7.220 | 29,230,384 |
| 2021-11-16 | 7.370 | 7.410 | 7.010 | 7.100 | 7.100 | 38,657,418 |
| 2021-11-15 | 7.630 | 7.670 | 7.200 | 7.330 | 7.330 | 50,951,695 |
| 2021-11-12 | 7.580 | 7.770 | 7.560 | 7.750 | 7.750 | 35,982,029 |
| 2021-11-11 | 7.600 | 7.730 | 7.520 | 7.630 | 7.630 | 39,849,753 |
| 2021-11-10 | 7.850 | 7.880 | 7.450 | 7.690 | 7.690 | 59,341,940 |
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.