Inner Mongolia Yitai Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.787 | 1.800 | 1.773 | 1.773 | 1.773 | 1,743,450 |
| 2024-07-22 | 1.789 | 1.790 | 1.754 | 1.783 | 1.783 | 2,391,006 |
| 2024-07-19 | 1.800 | 1.814 | 1.770 | 1.790 | 1.790 | 3,918,642 |
| 2024-07-18 | 1.813 | 1.815 | 1.803 | 1.813 | 1.813 | 2,247,504 |
| 2024-07-17 | 1.848 | 1.848 | 1.810 | 1.817 | 1.817 | 2,338,373 |
| 2024-07-16 | 1.851 | 1.851 | 1.839 | 1.842 | 1.842 | 871,815 |
| 2024-07-15 | 1.838 | 1.852 | 1.838 | 1.845 | 1.845 | 1,454,392 |
| 2024-07-12 | 1.840 | 1.856 | 1.831 | 1.840 | 1.840 | 1,529,988 |
| 2024-07-11 | 1.840 | 1.857 | 1.836 | 1.838 | 1.838 | 2,659,318 |
| 2024-07-10 | 1.864 | 1.868 | 1.823 | 1.830 | 1.830 | 5,862,420 |
| 2024-07-09 | 1.811 | 1.842 | 1.808 | 1.835 | 1.835 | 2,043,027 |
| 2024-07-08 | 1.810 | 1.822 | 1.803 | 1.811 | 1.811 | 959,531 |
| 2024-07-05 | 1.797 | 1.797 | 1.797 | 1.797 | 1.797 | 0 |
| 2024-07-04 | 1.795 | 1.809 | 1.795 | 1.797 | 1.797 | 459,500 |
| 2024-07-03 | 1.801 | 1.803 | 1.786 | 1.797 | 1.797 | 598,594 |
| 2024-07-02 | 1.827 | 1.827 | 1.797 | 1.800 | 1.800 | 1,400,822 |
| 2024-07-01 | 1.797 | 1.830 | 1.781 | 1.829 | 1.829 | 1,517,291 |
| 2024-06-28 | 1.785 | 1.812 | 1.779 | 1.796 | 1.796 | 1,112,600 |
| 2024-06-27 | 1.820 | 1.826 | 1.778 | 1.781 | 1.781 | 1,638,100 |
| 2024-06-26 | 1.797 | 1.826 | 1.792 | 1.820 | 1.820 | 1,788,885 |
| 2024-06-25 | 1.788 | 1.826 | 1.788 | 1.796 | 1.796 | 2,487,500 |
| 2024-06-24 | 1.850 | 1.865 | 1.835 | 1.843 | 1.843 | 1,975,110 |
| 2024-06-21 | 1.880 | 1.898 | 1.850 | 1.850 | 1.850 | 2,532,807 |
| 2024-06-20 | 1.895 | 1.903 | 1.886 | 1.897 | 1.897 | 1,169,580 |
| 2024-06-19 | 1.880 | 1.904 | 1.862 | 1.894 | 1.894 | 1,359,500 |
| 2024-06-18 | 1.850 | 1.878 | 1.850 | 1.859 | 1.859 | 714,046 |
| 2024-06-17 | 1.888 | 1.900 | 1.848 | 1.849 | 1.849 | 1,363,936 |
| 2024-06-14 | 1.900 | 1.905 | 1.886 | 1.895 | 1.895 | 796,236 |
| 2024-06-13 | 1.900 | 1.910 | 1.876 | 1.890 | 1.890 | 1,253,700 |
| 2024-06-12 | 1.833 | 1.914 | 1.833 | 1.900 | 1.900 | 3,077,184 |
| 2024-06-11 | 1.855 | 1.859 | 1.828 | 1.831 | 1.831 | 1,529,660 |
| 2024-06-07 | 1.800 | 1.857 | 1.800 | 1.854 | 1.854 | 2,215,209 |
| 2024-06-06 | 1.808 | 1.838 | 1.796 | 1.799 | 1.799 | 5,502,690 |
| 2024-06-05 | 1.835 | 1.843 | 1.808 | 1.821 | 1.821 | 2,107,045 |
| 2024-06-04 | 1.846 | 1.846 | 1.821 | 1.846 | 1.846 | 1,850,776 |
| 2024-06-03 | 1.863 | 1.863 | 1.791 | 1.852 | 1.852 | 5,890,676 |
| 2024-05-31 | 1.895 | 1.925 | 1.840 | 1.840 | 1.840 | 9,356,472 |
| 2024-05-30 | 1.942 | 1.945 | 1.895 | 1.895 | 1.895 | 3,307,300 |
| 2024-05-29 | 1.945 | 1.954 | 1.939 | 1.941 | 1.941 | 735,800 |
| 2024-05-28 | 1.943 | 1.960 | 1.934 | 1.944 | 1.944 | 1,517,800 |
| 2024-05-27 | 1.931 | 1.950 | 1.920 | 1.943 | 1.943 | 1,372,901 |
| 2024-05-24 | 1.915 | 1.943 | 1.915 | 1.916 | 1.916 | 986,960 |
| 2024-05-23 | 1.953 | 1.960 | 1.917 | 1.923 | 1.923 | 1,712,570 |
| 2024-05-22 | 1.949 | 1.962 | 1.946 | 1.953 | 1.953 | 880,300 |
| 2024-05-21 | 1.958 | 1.966 | 1.939 | 1.950 | 1.950 | 1,360,173 |
| 2024-05-20 | 1.911 | 1.954 | 1.910 | 1.954 | 1.954 | 3,252,323 |
| 2024-05-17 | 1.872 | 1.928 | 1.872 | 1.909 | 1.909 | 1,819,072 |
| 2024-05-16 | 1.863 | 1.888 | 1.863 | 1.880 | 1.880 | 930,518 |
| 2024-05-15 | 1.885 | 1.895 | 1.860 | 1.862 | 1.862 | 1,942,500 |
| 2024-05-14 | 1.898 | 1.914 | 1.883 | 1.889 | 1.889 | 1,636,600 |
| 2024-05-13 | 1.918 | 1.919 | 1.882 | 1.899 | 1.899 | 1,807,800 |
| 2024-05-10 | 1.930 | 1.936 | 1.893 | 1.919 | 1.919 | 1,655,900 |
| 2024-05-09 | 1.941 | 1.953 | 1.925 | 1.927 | 1.927 | 1,041,800 |
| 2024-05-08 | 1.936 | 1.954 | 1.928 | 1.941 | 1.941 | 1,499,044 |
| 2024-05-07 | 1.920 | 1.953 | 1.910 | 1.931 | 1.931 | 1,675,695 |
| 2024-05-06 | 1.950 | 1.978 | 1.908 | 1.922 | 1.922 | 3,801,400 |
| 2024-04-30 | 1.895 | 1.958 | 1.883 | 1.948 | 1.948 | 4,095,252 |
| 2024-04-29 | 1.829 | 1.912 | 1.828 | 1.898 | 1.898 | 3,943,612 |
| 2024-04-26 | 1.805 | 1.850 | 1.790 | 1.845 | 1.845 | 4,354,428 |
| 2024-04-25 | 1.814 | 1.814 | 1.791 | 1.806 | 1.806 | 1,872,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-13 | 0.1387 CNY |
| 2021-06-29 | 0.0353 CNY |
| 2020-05-28 | 0.0494 CNY |
| 2019-06-03 | 0.0726 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.