Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Inner Mongolia Yuan Xing Energy Company Limited (000683.SZ)

Compare
5.11
-0.02
(-0.39%)
At close: April 11 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20255.105.165.085.115.1130,046,722
Apr 10, 20255.155.175.105.135.1343,273,601
Apr 9, 20255.105.104.975.075.0752,846,309
Apr 8, 20255.025.265.025.165.1666,637,350
Apr 7, 20255.355.354.985.015.0180,930,156
Apr 3, 20255.525.585.485.535.5324,809,472
Apr 2, 20255.565.615.515.565.5620,394,542
Apr 1, 20255.495.585.455.575.5731,078,091
Mar 31, 20255.555.595.425.465.4643,140,274
Mar 28, 20255.795.815.555.575.5767,917,813
Mar 27, 20255.815.875.775.795.7931,323,943
Mar 26, 20255.835.935.815.835.8350,147,749
Mar 25, 20255.695.855.675.855.8561,814,236
Mar 24, 20255.675.715.625.705.7025,180,579
Mar 21, 20255.735.775.645.675.6735,296,680
Mar 20, 20255.765.835.745.745.7433,987,794
Mar 19, 20255.785.805.745.765.7622,087,645
Mar 18, 20255.785.825.715.795.7945,554,525
Mar 17, 20255.755.805.725.765.7640,713,467
Mar 14, 20255.715.765.685.755.7541,299,815
Mar 13, 20255.715.745.645.725.7232,523,312
Mar 12, 20255.795.815.705.715.7134,968,841
Mar 11, 20255.555.815.515.795.7981,937,143
Mar 10, 20255.635.685.555.595.5934,824,930
Mar 7, 20255.505.715.485.635.6364,084,625
Mar 6, 20255.525.535.465.515.5136,575,506
Mar 5, 20255.635.665.505.515.5148,350,096
Mar 4, 20255.635.695.535.645.6442,673,719
Mar 3, 20255.655.765.625.635.6352,704,956
Feb 28, 20255.565.805.545.655.65118,989,938
Feb 27, 20255.465.595.415.575.5783,556,264
Feb 26, 20255.385.495.385.445.4455,353,590
Feb 25, 20255.395.425.325.395.3957,680,977
Feb 24, 20255.385.445.365.415.4145,912,521
Feb 21, 20255.445.455.375.395.3950,327,692
Feb 20, 20255.455.495.375.455.4546,862,202
Feb 19, 20255.425.485.325.485.4870,272,255
Feb 18, 20255.445.555.415.425.4271,406,984
Feb 17, 20255.495.505.375.445.4465,097,017
Feb 14, 20255.455.475.415.455.4536,603,791
Feb 13, 20255.485.515.445.455.4553,012,381
Feb 12, 20255.485.515.455.485.4850,808,500
Feb 11, 20255.565.575.455.495.4952,617,679
Feb 10, 20255.625.665.525.535.5360,286,823
Feb 7, 20255.485.635.435.635.6369,388,295
Feb 6, 20255.545.575.475.495.4961,058,951
Feb 5, 20255.755.765.535.555.5549,544,990
Jan 27, 20255.655.785.655.755.7538,836,848
Jan 24, 20255.575.665.555.655.6534,553,229
Jan 23, 20255.605.675.555.565.5628,495,009
Jan 22, 20255.575.595.495.565.5622,223,500
Jan 21, 20255.695.715.545.605.6042,491,004
Jan 20, 20255.755.775.665.685.6831,223,369
Jan 17, 20255.605.795.585.725.7255,242,171
Jan 16, 20255.655.665.575.615.6130,765,905
Jan 15, 20255.575.595.515.565.5626,870,430
Jan 14, 20255.455.615.445.595.5938,875,464
Jan 13, 20255.415.505.385.455.4531,042,626
Jan 10, 20255.505.545.445.445.4418,650,384
Jan 9, 20255.475.555.465.505.5022,647,924
Jan 8, 20255.555.555.375.525.5246,566,320
Jan 7, 20255.655.675.505.565.5643,393,126
Jan 6, 20255.505.725.465.655.6550,396,849
Jan 3, 20255.485.675.485.505.5052,667,510
Jan 2, 20255.615.665.445.475.4753,838,103
Dec 31, 20245.765.775.565.595.5961,714,920
Dec 30, 20245.855.905.735.765.7652,736,187
Dec 27, 20245.875.885.815.855.8532,336,460
Dec 26, 20245.875.955.855.875.8734,147,600
Dec 25, 20245.865.915.785.875.8743,815,200
Dec 24, 20245.766.035.755.875.8789,103,337
Dec 23, 20245.625.765.605.665.6640,856,045
Dec 20, 20245.705.725.615.625.6234,265,840
Dec 19, 20245.745.755.595.685.6852,955,473
Dec 18, 20245.845.885.765.785.7835,953,923
Dec 17, 20245.905.925.785.825.8237,634,560
Dec 16, 20245.885.975.865.915.9143,363,595
Dec 13, 20246.116.135.905.905.9069,772,722
Dec 12, 20246.056.095.956.086.0844,377,372
Dec 11, 20245.986.095.976.036.0351,664,750
Dec 10, 20245.906.155.905.995.99135,202,977
Dec 9, 20245.835.875.735.785.7845,347,520
Dec 6, 20245.785.855.765.845.8434,445,484
Dec 5, 20245.775.825.735.815.8131,867,251
Dec 4, 20245.875.885.775.805.8038,428,473
Dec 3, 20245.835.915.755.885.8843,553,191
Dec 2, 20245.785.855.745.835.8346,870,784
Nov 29, 20245.625.865.605.805.8054,927,289
Nov 28, 20245.655.695.585.625.6231,143,943
Nov 27, 20245.555.665.485.665.6634,977,158
Nov 26, 20245.695.695.555.585.5842,441,842
Nov 25, 20245.665.775.625.645.6456,430,806
Nov 22, 20245.915.925.665.665.6656,220,109
Nov 21, 20245.976.035.855.915.9149,472,097
Nov 20, 20245.845.985.815.955.9556,405,164
Nov 19, 20245.825.855.715.835.8342,559,697
Nov 18, 20245.895.985.765.795.7954,529,283
Nov 15, 20246.016.055.885.895.8963,105,037
Nov 14, 20246.236.346.006.016.0181,250,419
Nov 13, 20246.206.256.116.246.2463,692,517
Nov 12, 20246.386.506.156.206.20122,024,117
Nov 11, 20246.376.586.296.406.40150,147,305
Nov 8, 20246.957.086.696.706.7081,813,608
Nov 7, 20246.726.886.656.886.8857,109,368
Nov 6, 20246.766.856.726.746.7452,279,290
Nov 5, 20246.696.786.666.786.7849,634,692
Nov 4, 20246.716.756.606.726.7246,560,585
Nov 1, 20246.706.896.656.756.7562,692,685
Oct 31, 20246.706.786.636.746.7453,050,487
Oct 30, 20246.656.826.576.666.6647,633,067
Oct 29, 20246.786.896.616.656.6584,416,566
Oct 28, 20246.536.686.406.556.5559,016,584
Oct 25, 20246.326.516.296.486.4849,462,744
Oct 24, 20246.436.556.296.346.3442,937,284
Oct 23, 20246.416.546.326.506.5063,180,490
Oct 22, 20246.086.416.076.416.4194,043,081
Oct 21, 20246.186.216.016.046.0467,680,624
Oct 18, 20246.036.245.976.136.1361,364,947
Oct 17, 20246.276.296.056.056.0543,942,929
Oct 16, 20246.116.336.096.226.2249,457,568
Oct 15, 20246.276.376.176.176.1747,726,313
Oct 14, 20246.116.426.086.336.3377,622,043
Oct 11, 20246.226.236.006.096.0963,307,723
Oct 10, 20246.216.356.086.126.1281,470,651
Oct 9, 20246.536.556.016.066.06121,050,365
Oct 8, 20247.417.416.546.676.67165,872,420
Sep 30, 20246.456.746.356.746.74114,282,649
Sep 27, 20246.056.265.966.136.1383,695,596
Sep 26, 20245.465.825.445.825.8278,825,907
Sep 25, 20245.705.865.465.485.4881,209,952
Sep 24, 20245.155.425.145.415.4158,295,543
Sep 23, 20245.125.155.065.105.1026,169,840
Sep 20, 20245.115.135.045.095.0922,125,518
Sep 19, 20245.065.224.985.135.1336,074,376
Sep 18, 20244.945.084.905.045.0428,893,122
Sep 13, 20245.025.044.954.974.9724,759,932
Sep 12, 20245.055.124.985.025.0229,364,160
Sep 11, 20245.075.074.985.035.0328,204,300
Sep 10, 20245.165.184.965.095.0943,893,905
Sep 9, 20245.335.335.125.145.1452,345,380
Sep 6, 20245.545.565.325.335.3352,071,500
Sep 5, 20245.675.735.545.585.5833,956,060
Sep 4, 20245.795.805.645.655.6532,563,394
Sep 3, 20245.715.855.695.825.8230,405,774
Sep 2, 20245.725.795.565.735.7345,431,540
Aug 30, 20245.695.845.615.735.7344,288,850
Aug 29, 20245.695.755.635.705.7027,652,770
Aug 28, 20245.785.845.695.705.7026,323,100
Aug 27, 20245.825.845.745.765.7621,726,662
Aug 26, 20245.885.935.815.845.8419,133,342
Aug 23, 20245.855.965.825.865.8622,547,004
Aug 22, 20245.996.005.855.885.8817,239,400
Aug 21, 20246.006.015.875.995.9921,515,154
Aug 20, 20246.126.135.955.975.9727,063,402
Aug 19, 20246.116.256.096.106.1031,289,580
Aug 16, 20246.196.216.086.126.1225,018,322
Aug 15, 20246.216.306.136.166.1627,731,284
Aug 14, 20246.476.486.206.226.2228,326,956
Aug 13, 20246.406.436.316.386.3817,064,000
Aug 12, 20246.436.486.346.366.3620,103,728
Aug 9, 20246.536.566.436.436.4319,156,200
Aug 8, 20246.416.536.406.476.4716,739,937
Aug 7, 20246.426.516.366.436.4316,791,951
Aug 6, 20246.486.556.396.446.4420,709,000
Aug 5, 20246.506.626.416.416.4129,360,422
Aug 2, 20246.696.726.536.546.5429,390,727
Aug 1, 20246.886.976.716.726.7231,381,829
Jul 31, 20246.426.806.376.796.7945,971,683
Jul 30, 20246.466.486.326.396.3935,690,483
Jul 29, 20246.416.436.296.366.3621,970,898
Jul 26, 20246.336.496.316.436.4321,161,912
Jul 25, 20246.306.406.256.296.2923,188,215
Jul 24, 20246.286.316.216.276.2723,872,149
Jul 23, 20246.526.556.276.286.2832,644,968
Jul 22, 20246.726.756.506.536.5341,057,014
Jul 19, 20246.796.816.646.746.7422,866,947
Jul 18, 20246.746.806.706.776.7716,501,671
Jul 17, 20246.816.846.736.756.7521,601,292
Jul 16, 20246.876.956.756.806.8028,813,890
Jul 15, 20247.107.106.826.896.8936,018,977
Jul 12, 20247.047.177.037.117.1123,114,243
Jul 11, 20246.947.106.897.077.0728,534,640
Jul 10, 20246.997.016.866.896.8927,308,420
Jul 9, 20246.797.036.777.007.0030,745,504
Jul 8, 20246.966.986.816.826.8224,833,900
Jul 5, 20246.876.936.806.906.9026,990,283
Jul 4, 20247.007.066.806.876.8728,185,951
Jul 3, 20246.977.126.946.956.9527,231,474
Jul 2, 20247.287.306.947.017.0157,114,633
Jul 1, 20246.947.346.947.317.3144,730,652
Jun 28, 20246.907.076.886.916.9127,528,846
Jun 27, 20247.087.116.906.936.9328,306,111
Jun 26, 20247.077.156.997.147.1422,913,300
Jun 25, 20247.007.226.987.127.1236,461,211
Jun 24, 20246.947.086.816.996.9935,556,650
Jun 21, 20247.057.116.956.966.9628,240,340
Jun 20, 20247.037.126.866.926.9228,994,536
Jun 19, 20247.117.156.997.027.0229,335,207
Jun 18, 20247.117.197.097.127.1219,322,289
Jun 17, 20247.247.257.097.107.1027,724,372
Jun 14, 20247.127.217.077.177.1735,055,545
Jun 13, 20247.487.537.037.107.1062,236,442
Jun 12, 20247.447.557.337.487.4825,880,475
Jun 11, 20247.467.557.307.387.3828,168,304
Jun 7, 20247.727.757.467.527.5246,210,991
Jun 6, 20247.467.717.467.687.6853,664,437
Jun 5, 20247.437.627.337.487.4835,098,180
Jun 4, 20247.167.527.117.477.4743,246,650
Jun 3, 20247.257.337.127.207.2042,266,683
May 31, 20247.327.417.217.297.2944,128,830
May 30, 2024 0.30 Dividend
May 30, 20247.457.557.337.357.3545,664,433
May 29, 20247.587.727.557.657.3530,957,586
May 28, 20247.777.877.597.627.3238,860,339
May 27, 20247.817.847.637.797.4835,029,397
May 24, 20247.667.887.667.757.4534,002,455
May 23, 20247.907.907.657.727.4265,842,064
May 22, 20248.088.247.998.097.7756,800,908
May 21, 20248.138.287.917.997.6859,049,270
May 20, 20247.868.157.858.147.8296,794,910
May 17, 20247.687.747.467.737.4347,936,010
May 16, 20247.467.587.407.477.1834,932,012
May 15, 20247.497.577.337.467.1747,531,477
May 14, 20247.677.697.467.547.2459,854,646
May 13, 20247.787.827.577.667.3641,796,596
May 10, 20247.667.867.607.827.5151,015,810
May 9, 20247.597.737.567.707.4041,987,200
May 8, 20247.577.667.487.587.2845,036,790
May 7, 20247.737.787.577.677.3767,483,654
May 6, 20247.247.827.197.757.45109,663,807
Apr 30, 20247.187.337.137.186.9045,356,795
Apr 29, 20246.987.286.957.236.9563,227,140
Apr 26, 20246.837.076.757.026.7462,988,034
Apr 25, 20246.827.026.746.896.6264,993,505
Apr 24, 20246.756.786.576.656.3953,690,616
Apr 23, 20246.836.956.616.666.4057,670,972
Apr 22, 20247.097.246.886.906.6381,355,088
Apr 19, 20246.857.176.817.116.83111,734,405
Apr 18, 20246.817.016.646.986.71133,545,140
Apr 17, 20246.386.496.366.496.2457,722,477
Apr 16, 20246.286.546.246.366.11109,375,026
Apr 15, 20246.176.296.116.266.0142,765,550
Apr 12, 20246.186.236.156.175.9324,179,770
Apr 11, 20246.136.306.076.205.9635,320,763