Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.810 | 4.850 | 4.790 | 4.810 | 4.810 | 4,310,920 |
| 2025-01-21 | 4.900 | 4.920 | 4.810 | 4.830 | 4.830 | 4,602,690 |
| 2025-01-20 | 4.880 | 4.920 | 4.850 | 4.880 | 4.880 | 5,255,220 |
| 2025-01-17 | 4.810 | 4.880 | 4.810 | 4.860 | 4.860 | 4,236,701 |
| 2025-01-16 | 4.860 | 4.870 | 4.790 | 4.850 | 4.850 | 5,564,062 |
| 2025-01-15 | 4.860 | 4.870 | 4.810 | 4.830 | 4.830 | 5,387,071 |
| 2025-01-14 | 4.710 | 4.870 | 4.710 | 4.870 | 4.870 | 6,470,472 |
| 2025-01-13 | 4.680 | 4.730 | 4.610 | 4.720 | 4.720 | 4,504,000 |
| 2025-01-10 | 4.790 | 4.840 | 4.700 | 4.700 | 4.700 | 3,843,900 |
| 2025-01-09 | 4.810 | 4.860 | 4.780 | 4.800 | 4.800 | 4,159,900 |
| 2025-01-08 | 4.840 | 4.860 | 4.710 | 4.830 | 4.830 | 6,122,800 |
| 2025-01-07 | 4.780 | 4.870 | 4.750 | 4.840 | 4.840 | 6,017,300 |
| 2025-01-06 | 4.760 | 4.810 | 4.660 | 4.780 | 4.780 | 8,304,600 |
| 2025-01-03 | 4.880 | 4.910 | 4.760 | 4.780 | 4.780 | 8,481,300 |
| 2025-01-02 | 4.950 | 5.000 | 4.810 | 4.850 | 4.850 | 8,125,120 |
| 2024-12-31 | 5.080 | 5.120 | 4.920 | 4.940 | 4.940 | 9,436,043 |
| 2024-12-30 | 5.230 | 5.240 | 5.080 | 5.090 | 5.090 | 8,890,706 |
| 2024-12-27 | 5.090 | 5.240 | 5.070 | 5.230 | 5.230 | 11,384,209 |
| 2024-12-26 | 5.070 | 5.120 | 5.060 | 5.070 | 5.070 | 5,079,700 |
| 2024-12-25 | 5.160 | 5.190 | 5.050 | 5.100 | 5.100 | 5,983,340 |
| 2024-12-24 | 5.110 | 5.210 | 5.090 | 5.200 | 5.200 | 8,341,772 |
| 2024-12-23 | 5.230 | 5.290 | 5.050 | 5.090 | 5.090 | 15,991,474 |
| 2024-12-20 | 5.320 | 5.350 | 5.240 | 5.260 | 5.260 | 8,722,900 |
| 2024-12-19 | 5.330 | 5.550 | 5.270 | 5.310 | 5.310 | 14,302,180 |
| 2024-12-18 | 5.300 | 5.490 | 5.300 | 5.360 | 5.360 | 13,004,561 |
| 2024-12-17 | 5.530 | 5.530 | 5.250 | 5.280 | 5.280 | 14,172,097 |
| 2024-12-16 | 5.430 | 5.520 | 5.400 | 5.510 | 5.510 | 9,376,436 |
| 2024-12-13 | 5.580 | 5.580 | 5.420 | 5.440 | 5.440 | 10,747,416 |
| 2024-12-12 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 9,923,960 |
| 2024-12-11 | 5.530 | 5.600 | 5.500 | 5.580 | 5.580 | 9,568,000 |
| 2024-12-10 | 5.620 | 5.680 | 5.510 | 5.540 | 5.540 | 17,213,000 |
| 2024-12-09 | 5.560 | 5.570 | 5.450 | 5.530 | 5.530 | 10,236,020 |
| 2024-12-06 | 5.420 | 5.550 | 5.420 | 5.540 | 5.540 | 12,396,604 |
| 2024-12-05 | 5.450 | 5.480 | 5.390 | 5.430 | 5.430 | 10,769,360 |
| 2024-12-04 | 5.540 | 5.570 | 5.430 | 5.470 | 5.470 | 9,179,299 |
| 2024-12-03 | 5.530 | 5.590 | 5.500 | 5.580 | 5.580 | 11,107,041 |
| 2024-12-02 | 5.420 | 5.540 | 5.380 | 5.540 | 5.540 | 12,035,151 |
| 2024-11-29 | 5.400 | 5.470 | 5.350 | 5.400 | 5.400 | 11,030,500 |
| 2024-11-28 | 5.360 | 5.470 | 5.330 | 5.410 | 5.410 | 10,555,222 |
| 2024-11-27 | 5.300 | 5.360 | 5.160 | 5.360 | 5.360 | 8,569,501 |
| 2024-11-26 | 5.360 | 5.400 | 5.270 | 5.300 | 5.300 | 8,077,600 |
| 2024-11-25 | 5.290 | 5.380 | 5.210 | 5.360 | 5.360 | 10,870,226 |
| 2024-11-22 | 5.450 | 5.490 | 5.240 | 5.250 | 5.250 | 13,127,226 |
| 2024-11-21 | 5.540 | 5.600 | 5.380 | 5.440 | 5.440 | 15,552,520 |
| 2024-11-20 | 5.410 | 5.590 | 5.380 | 5.530 | 5.530 | 15,281,120 |
| 2024-11-19 | 5.370 | 5.440 | 5.300 | 5.440 | 5.440 | 9,906,340 |
| 2024-11-18 | 5.460 | 5.540 | 5.340 | 5.370 | 5.370 | 11,210,000 |
| 2024-11-15 | 5.560 | 5.640 | 5.410 | 5.420 | 5.420 | 12,387,800 |
| 2024-11-14 | 5.740 | 5.780 | 5.600 | 5.600 | 5.600 | 13,126,735 |
| 2024-11-13 | 5.650 | 5.760 | 5.490 | 5.750 | 5.750 | 24,030,087 |
| 2024-11-12 | 5.770 | 5.970 | 5.610 | 5.680 | 5.680 | 28,344,181 |
| 2024-11-11 | 5.760 | 5.860 | 5.650 | 5.740 | 5.740 | 30,891,015 |
| 2024-11-08 | 5.860 | 6.210 | 5.790 | 5.790 | 5.790 | 55,354,098 |
| 2024-11-07 | 5.510 | 6.110 | 5.470 | 5.850 | 5.850 | 58,047,237 |
| 2024-11-06 | 5.590 | 5.690 | 5.480 | 5.550 | 5.550 | 24,041,516 |
| 2024-11-05 | 5.400 | 5.830 | 5.360 | 5.660 | 5.660 | 37,926,350 |
| 2024-11-04 | 5.390 | 5.430 | 5.340 | 5.400 | 5.400 | 13,314,655 |
| 2024-11-01 | 5.550 | 5.610 | 5.380 | 5.390 | 5.390 | 24,239,901 |
| 2024-10-31 | 5.600 | 5.750 | 5.560 | 5.610 | 5.610 | 41,568,560 |
| 2024-10-30 | 5.330 | 5.530 | 5.260 | 5.470 | 5.470 | 25,316,506 |
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.