Inner Mongolia Yitai Coal Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.800	1.821	1.785	1.812	1.812	3,318,015
2024-04-23	1.840	1.840	1.784	1.800	1.800	9,453,802
2024-04-22	1.938	1.956	1.836	1.855	1.855	8,449,017
2024-04-19	1.958	2.011	1.935	1.941	1.941	9,015,428
2024-04-18	2.036	2.055	2.036	2.039	2.039	2,276,813
2024-04-17	2.016	2.036	1.992	2.034	2.034	2,786,875
2024-04-16	2.020	2.030	1.999	2.000	2.000	3,801,815
2024-04-15	2.016	2.038	2.010	2.025	2.025	2,432,712
2024-04-12	2.014	2.020	1.994	2.016	2.016	2,018,819
2024-04-11	1.999	2.020	1.996	2.014	2.014	2,322,520
2024-04-10	2.004	2.011	1.998	1.999	1.999	3,451,861
2024-04-09	1.935	2.011	1.935	2.004	2.004	10,593,506
2024-04-08	1.950	1.960	1.926	1.930	1.930	1,919,300
2024-04-03	1.925	1.963	1.925	1.956	1.956	2,655,407
2024-04-02	1.883	1.933	1.883	1.925	1.925	2,195,594
2024-04-01	1.895	1.905	1.861	1.892	1.892	2,270,751
2024-03-29	1.905	1.920	1.888	1.910	1.910	1,350,270
2024-03-28	1.855	1.923	1.851	1.906	1.906	3,534,080
2024-03-27	1.848	1.875	1.841	1.852	1.852	1,682,567
2024-03-26	1.872	1.890	1.831	1.851	1.851	3,338,277
2024-03-25	1.920	1.920	1.860	1.872	1.872	5,582,061
2024-03-22	1.903	1.931	1.899	1.920	1.920	2,693,423
2024-03-21	1.966	1.966	1.898	1.903	1.903	6,337,500
2024-03-20	1.999	2.007	1.955	1.963	1.963	3,091,166
2024-03-19	1.995	2.020	1.992	1.996	1.996	2,427,919
2024-03-18	2.000	2.038	1.988	2.010	2.010	2,960,445
2024-03-15	1.985	2.041	1.919	2.041	2.041	6,775,331
2024-03-14	1.989	2.020	1.958	1.987	1.987	3,611,036
2024-03-13	1.930	1.999	1.900	1.993	1.993	6,740,450
2024-03-12	2.015	2.046	1.909	1.930	1.930	10,909,808
2024-03-11	2.100	2.100	2.007	2.027	2.027	7,588,811
2024-03-08	2.089	2.101	2.070	2.100	2.100	2,694,427
2024-03-07	2.083	2.106	2.071	2.084	2.084	2,630,023
2024-03-06	2.095	2.132	2.049	2.078	2.078	4,845,619
2024-03-05	2.037	2.093	2.033	2.092	2.092	4,951,442
2024-03-04	2.019	2.042	2.007	2.042	2.042	3,527,830
2024-03-01	2.016	2.035	2.015	2.025	2.025	2,848,503
2024-02-29	2.005	2.044	2.000	2.016	2.016	5,923,535
2024-02-28	2.055	2.060	2.011	2.011	2.011	6,455,974
2024-02-27	2.029	2.068	2.004	2.066	2.066	3,374,199
2024-02-26	2.001	2.084	1.995	2.043	2.043	7,486,378
2024-02-23	1.923	2.004	1.923	2.000	2.000	12,409,792
2024-02-22	1.900	1.919	1.886	1.919	1.919	6,037,902
2024-02-21	1.901	1.909	1.887	1.902	1.902	3,897,794
2024-02-20	1.869	1.908	1.857	1.901	1.901	4,208,491
2024-02-19	1.908	1.910	1.823	1.885	1.885	5,929,054
2024-02-08	1.890	1.919	1.860	1.881	1.881	5,010,952
2024-02-07	1.813	1.889	1.790	1.873	1.873	6,798,797
2024-02-06	1.700	1.820	1.691	1.794	1.794	7,373,911
2024-02-05	1.812	1.817	1.686	1.724	1.724	14,549,433
2024-02-02	1.896	1.910	1.755	1.826	1.826	12,859,032
2024-02-01	1.900	1.940	1.898	1.906	1.906	6,685,773
2024-01-31	1.821	1.899	1.818	1.887	1.887	9,582,345
2024-01-30	1.881	1.928	1.818	1.861	1.861	13,915,084
2024-01-29	1.860	1.943	1.860	1.916	1.916	12,180,005
2024-01-26	1.720	1.875	1.720	1.847	1.847	16,534,265
2024-01-25	1.637	1.715	1.628	1.715	1.715	15,447,636
2024-01-24	1.650	1.668	1.601	1.633	1.633	18,537,755
2024-01-23	1.545	1.600	1.545	1.587	1.587	8,174,783
2024-01-22	1.494	1.505	1.470	1.500	1.500	10,112,788

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.