Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.340 | 5.800 | 5.340 | 5.400 | 5.400 | 51,640,948 |
| 2024-10-28 | 5.020 | 5.400 | 5.010 | 5.340 | 5.340 | 36,156,659 |
| 2024-10-25 | 4.910 | 5.020 | 4.900 | 5.000 | 5.000 | 13,665,209 |
| 2024-10-24 | 4.940 | 4.940 | 4.830 | 4.890 | 4.890 | 9,387,663 |
| 2024-10-23 | 4.840 | 4.960 | 4.830 | 4.910 | 4.910 | 16,338,149 |
| 2024-10-22 | 4.720 | 4.870 | 4.700 | 4.840 | 4.840 | 17,678,470 |
| 2024-10-21 | 4.760 | 4.800 | 4.700 | 4.720 | 4.720 | 12,884,652 |
| 2024-10-18 | 4.670 | 4.810 | 4.630 | 4.740 | 4.740 | 11,310,447 |
| 2024-10-17 | 4.770 | 4.830 | 4.660 | 4.680 | 4.680 | 10,696,145 |
| 2024-10-16 | 4.680 | 4.820 | 4.680 | 4.790 | 4.790 | 9,091,245 |
| 2024-10-15 | 4.740 | 4.850 | 4.710 | 4.730 | 4.730 | 9,931,394 |
| 2024-10-14 | 4.700 | 4.810 | 4.640 | 4.760 | 4.760 | 10,620,354 |
| 2024-10-11 | 4.890 | 4.930 | 4.620 | 4.670 | 4.670 | 11,373,639 |
| 2024-10-10 | 4.860 | 4.990 | 4.820 | 4.870 | 4.870 | 15,031,813 |
| 2024-10-09 | 5.150 | 5.150 | 4.810 | 4.810 | 4.810 | 22,703,004 |
| 2024-10-08 | 5.530 | 5.530 | 5.060 | 5.240 | 5.240 | 37,866,025 |
| 2024-09-30 | 4.830 | 5.100 | 4.710 | 5.040 | 5.040 | 30,309,770 |
| 2024-09-27 | 4.590 | 4.740 | 4.560 | 4.670 | 4.670 | 13,365,581 |
| 2024-09-26 | 4.430 | 4.530 | 4.430 | 4.520 | 4.520 | 9,884,280 |
| 2024-09-25 | 4.440 | 4.570 | 4.420 | 4.430 | 4.430 | 11,918,966 |
| 2024-09-24 | 4.350 | 4.430 | 4.340 | 4.430 | 4.430 | 9,801,560 |
| 2024-09-23 | 4.280 | 4.380 | 4.260 | 4.340 | 4.340 | 5,617,498 |
| 2024-09-20 | 4.250 | 4.370 | 4.200 | 4.290 | 4.290 | 8,880,700 |
| 2024-09-19 | 4.110 | 4.240 | 4.090 | 4.240 | 4.240 | 5,878,100 |
| 2024-09-18 | 4.130 | 4.160 | 4.030 | 4.080 | 4.080 | 3,833,700 |
| 2024-09-13 | 4.170 | 4.220 | 4.120 | 4.130 | 4.130 | 3,175,760 |
| 2024-09-12 | 4.170 | 4.240 | 4.150 | 4.180 | 4.180 | 4,484,721 |
| 2024-09-11 | 4.210 | 4.210 | 4.140 | 4.160 | 4.160 | 2,481,380 |
| 2024-09-10 | 4.190 | 4.230 | 4.140 | 4.210 | 4.210 | 3,149,480 |
| 2024-09-09 | 4.150 | 4.190 | 4.120 | 4.190 | 4.190 | 3,906,763 |
| 2024-09-06 | 4.280 | 4.280 | 4.160 | 4.170 | 4.170 | 3,819,421 |
| 2024-09-05 | 4.240 | 4.290 | 4.230 | 4.250 | 4.250 | 3,786,021 |
| 2024-09-04 | 4.250 | 4.310 | 4.230 | 4.260 | 4.260 | 4,039,054 |
| 2024-09-03 | 4.270 | 4.310 | 4.260 | 4.290 | 4.290 | 3,486,792 |
| 2024-09-02 | 4.300 | 4.330 | 4.260 | 4.270 | 4.270 | 5,642,665 |
| 2024-08-30 | 4.280 | 4.330 | 4.260 | 4.280 | 4.280 | 6,610,800 |
| 2024-08-29 | 4.220 | 4.290 | 4.180 | 4.280 | 4.280 | 5,856,299 |
| 2024-08-28 | 4.100 | 4.270 | 4.020 | 4.230 | 4.230 | 8,424,300 |
| 2024-08-27 | 4.090 | 4.210 | 4.080 | 4.120 | 4.120 | 6,272,587 |
| 2024-08-26 | 4.010 | 4.110 | 4.010 | 4.100 | 4.100 | 3,601,800 |
| 2024-08-23 | 4.050 | 4.060 | 3.980 | 4.010 | 4.010 | 4,022,635 |
| 2024-08-22 | 4.080 | 4.110 | 4.040 | 4.050 | 4.050 | 3,692,200 |
| 2024-08-21 | 4.110 | 4.130 | 4.060 | 4.080 | 4.080 | 3,154,845 |
| 2024-08-20 | 4.220 | 4.220 | 4.110 | 4.120 | 4.120 | 5,343,405 |
| 2024-08-19 | 4.230 | 4.290 | 4.190 | 4.200 | 4.200 | 4,369,200 |
| 2024-08-16 | 4.320 | 4.340 | 4.260 | 4.260 | 4.260 | 3,736,741 |
| 2024-08-15 | 4.260 | 4.340 | 4.220 | 4.320 | 4.320 | 5,330,840 |
| 2024-08-14 | 4.300 | 4.310 | 4.250 | 4.260 | 4.260 | 3,714,100 |
| 2024-08-13 | 4.230 | 4.320 | 4.210 | 4.300 | 4.300 | 5,714,800 |
| 2024-08-12 | 4.450 | 4.500 | 4.270 | 4.300 | 4.300 | 10,624,021 |
| 2024-08-09 | 4.390 | 4.400 | 4.320 | 4.330 | 4.330 | 5,085,500 |
| 2024-08-08 | 4.370 | 4.380 | 4.300 | 4.360 | 4.360 | 5,312,600 |
| 2024-08-07 | 4.340 | 4.420 | 4.330 | 4.390 | 4.390 | 7,155,900 |
| 2024-08-06 | 4.260 | 4.330 | 4.250 | 4.310 | 4.310 | 7,083,029 |
| 2024-08-05 | 4.320 | 4.380 | 4.230 | 4.240 | 4.240 | 5,957,578 |
| 2024-08-02 | 4.350 | 4.410 | 4.330 | 4.330 | 4.330 | 4,833,801 |
| 2024-08-01 | 4.380 | 4.430 | 4.340 | 4.370 | 4.370 | 6,120,800 |
| 2024-07-31 | 4.280 | 4.390 | 4.250 | 4.380 | 4.380 | 8,047,483 |
| 2024-07-30 | 4.250 | 4.300 | 4.220 | 4.270 | 4.270 | 4,873,629 |
| 2024-07-29 | 4.200 | 4.290 | 4.120 | 4.270 | 4.270 | 10,592,054 |
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.