Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.280 | 6.880 | 6.200 | 6.550 | 6.550 | 122,772,371 |
| 2025-04-24 | 6.000 | 6.600 | 5.950 | 6.290 | 6.290 | 109,637,412 |
| 2025-04-23 | 6.130 | 6.210 | 5.980 | 6.010 | 6.010 | 70,899,195 |
| 2025-04-22 | 6.270 | 6.490 | 6.080 | 6.140 | 6.140 | 136,376,798 |
| 2025-04-21 | 5.560 | 6.120 | 5.520 | 6.120 | 6.120 | 48,422,599 |
| 2025-04-18 | 5.750 | 5.780 | 5.550 | 5.560 | 5.560 | 39,219,222 |
| 2025-04-17 | 5.610 | 5.860 | 5.460 | 5.750 | 5.750 | 49,687,601 |
| 2025-04-16 | 5.920 | 6.070 | 5.640 | 5.680 | 5.680 | 64,359,044 |
| 2025-04-15 | 5.800 | 5.970 | 5.600 | 5.890 | 5.890 | 73,536,827 |
| 2025-04-14 | 5.500 | 5.790 | 5.500 | 5.770 | 5.770 | 70,572,709 |
| 2025-04-11 | 5.640 | 5.640 | 5.400 | 5.560 | 5.560 | 70,699,891 |
| 2025-04-10 | 5.600 | 5.950 | 5.560 | 5.780 | 5.780 | 99,660,091 |
| 2025-04-09 | 5.620 | 5.980 | 5.400 | 5.770 | 5.770 | 117,581,988 |
| 2025-04-08 | 5.050 | 5.520 | 5.050 | 5.520 | 5.520 | 40,734,396 |
| 2025-04-07 | 5.290 | 5.500 | 5.020 | 5.020 | 5.020 | 64,339,675 |
| 2025-04-03 | 5.210 | 5.610 | 5.200 | 5.580 | 5.580 | 81,040,621 |
| 2025-04-02 | 5.350 | 5.470 | 5.240 | 5.290 | 5.290 | 65,531,067 |
| 2025-04-01 | 4.890 | 5.320 | 4.880 | 5.320 | 5.320 | 31,599,688 |
| 2025-03-31 | 4.830 | 4.960 | 4.790 | 4.840 | 4.840 | 15,415,040 |
| 2025-03-28 | 5.040 | 5.040 | 4.850 | 4.870 | 4.870 | 16,379,475 |
| 2025-03-27 | 5.190 | 5.220 | 5.010 | 5.030 | 5.030 | 20,201,485 |
| 2025-03-26 | 5.200 | 5.240 | 5.130 | 5.200 | 5.200 | 18,127,905 |
| 2025-03-25 | 5.200 | 5.290 | 5.140 | 5.230 | 5.230 | 26,667,078 |
| 2025-03-24 | 5.360 | 5.420 | 5.200 | 5.320 | 5.320 | 22,713,080 |
| 2025-03-21 | 5.350 | 5.380 | 5.270 | 5.320 | 5.320 | 22,274,760 |
| 2025-03-20 | 5.330 | 5.380 | 5.240 | 5.340 | 5.340 | 29,940,420 |
| 2025-03-19 | 5.130 | 5.520 | 5.100 | 5.330 | 5.330 | 41,509,846 |
| 2025-03-18 | 5.150 | 5.170 | 5.090 | 5.120 | 5.120 | 13,596,960 |
| 2025-03-17 | 5.090 | 5.180 | 5.080 | 5.160 | 5.160 | 20,201,632 |
| 2025-03-14 | 5.060 | 5.090 | 5.020 | 5.070 | 5.070 | 15,215,905 |
| 2025-03-13 | 5.000 | 5.140 | 4.990 | 5.080 | 5.080 | 29,137,480 |
| 2025-03-12 | 4.870 | 5.120 | 4.860 | 5.030 | 5.030 | 25,006,031 |
| 2025-03-11 | 4.820 | 4.880 | 4.800 | 4.870 | 4.870 | 6,924,020 |
| 2025-03-10 | 4.820 | 4.890 | 4.810 | 4.860 | 4.860 | 7,138,708 |
| 2025-03-07 | 4.850 | 4.850 | 4.790 | 4.820 | 4.820 | 5,239,360 |
| 2025-03-06 | 4.810 | 4.860 | 4.790 | 4.840 | 4.840 | 7,252,156 |
| 2025-03-05 | 4.870 | 4.870 | 4.760 | 4.800 | 4.800 | 6,875,164 |
| 2025-03-04 | 4.820 | 4.880 | 4.790 | 4.870 | 4.870 | 6,154,645 |
| 2025-03-03 | 4.840 | 4.910 | 4.820 | 4.840 | 4.840 | 6,724,084 |
| 2025-02-28 | 4.920 | 4.950 | 4.830 | 4.840 | 4.840 | 7,198,721 |
| 2025-02-27 | 4.960 | 5.000 | 4.870 | 4.940 | 4.940 | 7,453,300 |
| 2025-02-26 | 4.890 | 4.990 | 4.890 | 4.980 | 4.980 | 7,657,531 |
| 2025-02-25 | 4.980 | 4.990 | 4.890 | 4.910 | 4.910 | 8,174,750 |
| 2025-02-24 | 4.900 | 5.050 | 4.900 | 5.000 | 5.000 | 8,779,160 |
| 2025-02-21 | 4.940 | 4.970 | 4.900 | 4.920 | 4.920 | 5,689,340 |
| 2025-02-20 | 4.930 | 4.980 | 4.870 | 4.960 | 4.960 | 7,101,400 |
| 2025-02-19 | 4.940 | 4.990 | 4.880 | 4.930 | 4.930 | 7,886,357 |
| 2025-02-18 | 5.020 | 5.060 | 4.920 | 4.940 | 4.940 | 5,968,300 |
| 2025-02-17 | 4.990 | 5.040 | 4.940 | 5.030 | 5.030 | 6,376,000 |
| 2025-02-14 | 4.970 | 5.010 | 4.950 | 4.990 | 4.990 | 4,642,161 |
| 2025-02-13 | 5.070 | 5.080 | 4.980 | 4.990 | 4.990 | 6,753,880 |
| 2025-02-12 | 5.070 | 5.110 | 5.040 | 5.080 | 5.080 | 5,582,205 |
| 2025-02-11 | 5.080 | 5.120 | 5.040 | 5.080 | 5.080 | 5,895,502 |
| 2025-02-10 | 5.030 | 5.150 | 5.030 | 5.100 | 5.100 | 9,449,150 |
| 2025-02-07 | 4.910 | 5.030 | 4.900 | 4.990 | 4.990 | 8,916,392 |
| 2025-02-06 | 4.830 | 4.900 | 4.780 | 4.900 | 4.900 | 6,050,472 |
| 2025-02-05 | 4.870 | 4.880 | 4.800 | 4.830 | 4.830 | 4,862,900 |
| 2025-01-27 | 4.790 | 4.930 | 4.790 | 4.830 | 4.830 | 6,676,922 |
| 2025-01-24 | 4.800 | 4.810 | 4.730 | 4.780 | 4.780 | 6,573,333 |
| 2025-01-23 | 4.850 | 4.910 | 4.800 | 4.820 | 4.820 | 7,799,072 |
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.