Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.730 | 5.770 | 5.690 | 5.760 | 5.760 | 13,726,770 |
| 2025-07-23 | 5.840 | 5.870 | 5.720 | 5.740 | 5.740 | 15,713,400 |
| 2025-07-22 | 5.800 | 5.860 | 5.750 | 5.860 | 5.860 | 17,411,801 |
| 2025-07-21 | 5.740 | 5.800 | 5.730 | 5.790 | 5.790 | 14,361,613 |
| 2025-07-18 | 5.740 | 5.770 | 5.680 | 5.720 | 5.720 | 12,510,900 |
| 2025-07-17 | 5.760 | 5.780 | 5.690 | 5.760 | 5.760 | 14,223,380 |
| 2025-07-16 | 5.740 | 5.780 | 5.700 | 5.750 | 5.750 | 12,261,500 |
| 2025-07-15 | 5.920 | 5.940 | 5.690 | 5.730 | 5.730 | 23,050,692 |
| 2025-07-14 | 5.810 | 5.950 | 5.790 | 5.940 | 5.940 | 28,930,991 |
| 2025-07-11 | 5.810 | 5.850 | 5.730 | 5.810 | 5.810 | 21,436,720 |
| 2025-07-10 | 5.850 | 5.920 | 5.790 | 5.810 | 5.810 | 25,528,620 |
| 2025-07-09 | 5.840 | 5.970 | 5.820 | 5.860 | 5.860 | 30,927,461 |
| 2025-07-08 | 5.820 | 5.860 | 5.720 | 5.850 | 5.850 | 33,949,180 |
| 2025-07-07 | 5.900 | 5.960 | 5.740 | 5.870 | 5.870 | 42,664,081 |
| 2025-07-04 | 5.650 | 5.790 | 5.650 | 5.710 | 5.710 | 28,945,561 |
| 2025-07-03 | 5.590 | 5.660 | 5.550 | 5.660 | 5.660 | 19,483,874 |
| 2025-07-02 | 5.550 | 5.620 | 5.530 | 5.590 | 5.590 | 22,952,201 |
| 2025-07-01 | 5.470 | 5.580 | 5.440 | 5.580 | 5.580 | 23,452,262 |
| 2025-06-30 | 5.450 | 5.490 | 5.430 | 5.470 | 5.470 | 10,593,300 |
| 2025-06-27 | 5.390 | 5.460 | 5.380 | 5.410 | 5.410 | 13,172,840 |
| 2025-06-26 | 5.370 | 5.420 | 5.350 | 5.360 | 5.360 | 10,432,855 |
| 2025-06-25 | 5.360 | 5.400 | 5.320 | 5.390 | 5.390 | 10,874,321 |
| 2025-06-24 | 5.280 | 5.370 | 5.270 | 5.350 | 5.350 | 9,908,240 |
| 2025-06-23 | 5.220 | 5.280 | 5.200 | 5.280 | 5.280 | 8,341,900 |
| 2025-06-20 | 5.210 | 5.290 | 5.200 | 5.240 | 5.240 | 11,718,500 |
| 2025-06-19 | 5.390 | 5.390 | 5.190 | 5.200 | 5.200 | 18,336,301 |
| 2025-06-18 | 5.400 | 5.430 | 5.350 | 5.390 | 5.390 | 10,120,400 |
| 2025-06-17 | 5.410 | 5.430 | 5.360 | 5.420 | 5.420 | 13,386,961 |
| 2025-06-16 | 5.400 | 5.430 | 5.350 | 5.410 | 5.410 | 11,473,534 |
| 2025-06-13 | 5.450 | 5.510 | 5.410 | 5.410 | 5.410 | 15,233,122 |
| 2025-06-12 | 5.560 | 5.560 | 5.440 | 5.470 | 5.470 | 16,185,740 |
| 2025-06-11 | 5.560 | 5.570 | 5.480 | 5.550 | 5.550 | 19,579,252 |
| 2025-06-10 | 5.470 | 5.670 | 5.420 | 5.580 | 5.580 | 32,935,580 |
| 2025-06-09 | 5.470 | 5.480 | 5.440 | 5.470 | 5.470 | 11,720,200 |
| 2025-06-06 | 5.470 | 5.500 | 5.440 | 5.480 | 5.480 | 14,021,000 |
| 2025-06-05 | 5.530 | 5.580 | 5.450 | 5.490 | 5.490 | 20,287,400 |
| 2025-06-04 | 5.460 | 5.530 | 5.450 | 5.470 | 5.470 | 13,430,400 |
| 2025-06-03 | 5.430 | 5.470 | 5.410 | 5.460 | 5.460 | 15,373,469 |
| 2025-05-30 | 5.680 | 5.700 | 5.460 | 5.490 | 5.490 | 24,027,456 |
| 2025-05-29 | 5.520 | 5.610 | 5.460 | 5.610 | 5.610 | 22,711,600 |
| 2025-05-28 | 5.500 | 5.570 | 5.470 | 5.490 | 5.490 | 14,715,976 |
| 2025-05-27 | 5.450 | 5.630 | 5.450 | 5.520 | 5.520 | 20,338,980 |
| 2025-05-26 | 5.420 | 5.480 | 5.380 | 5.470 | 5.470 | 18,406,280 |
| 2025-05-23 | 5.530 | 5.540 | 5.400 | 5.420 | 5.420 | 33,645,260 |
| 2025-05-22 | 5.810 | 5.840 | 5.620 | 5.630 | 5.630 | 41,454,000 |
| 2025-05-21 | 5.830 | 5.960 | 5.780 | 5.860 | 5.860 | 61,216,748 |
| 2025-05-20 | 5.630 | 5.870 | 5.570 | 5.840 | 5.840 | 50,849,962 |
| 2025-05-19 | 5.560 | 5.680 | 5.550 | 5.630 | 5.630 | 22,909,401 |
| 2025-05-16 | 5.520 | 5.620 | 5.520 | 5.530 | 5.530 | 20,840,600 |
| 2025-05-15 | 5.650 | 5.710 | 5.560 | 5.560 | 5.560 | 27,956,121 |
| 2025-05-14 | 5.620 | 5.710 | 5.550 | 5.680 | 5.680 | 29,310,420 |
| 2025-05-13 | 5.670 | 5.710 | 5.570 | 5.670 | 5.670 | 28,822,855 |
| 2025-05-12 | 5.680 | 5.720 | 5.600 | 5.640 | 5.640 | 32,407,654 |
| 2025-05-09 | 5.750 | 5.840 | 5.700 | 5.720 | 5.720 | 32,627,184 |
| 2025-05-08 | 5.750 | 5.830 | 5.690 | 5.790 | 5.790 | 38,334,954 |
| 2025-05-07 | 5.770 | 5.860 | 5.680 | 5.740 | 5.740 | 44,585,334 |
| 2025-05-06 | 5.580 | 5.790 | 5.550 | 5.770 | 5.770 | 47,098,201 |
| 2025-04-30 | 5.660 | 5.710 | 5.500 | 5.560 | 5.560 | 48,508,122 |
| 2025-04-29 | 6.020 | 6.050 | 5.560 | 5.670 | 5.670 | 78,312,525 |
| 2025-04-28 | 6.430 | 6.610 | 6.110 | 6.160 | 6.160 | 83,713,212 |
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.