Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.483	1.508	1.463	1.487	1.487	3,534,161
2024-01-18	1.449	1.488	1.422	1.487	1.487	5,929,140
2024-01-17	1.498	1.509	1.458	1.462	1.462	4,443,616
2024-01-16	1.471	1.499	1.471	1.495	1.495	4,200,817
2024-01-15	1.426	1.468	1.426	1.466	1.466	3,141,034
2024-01-12	1.380	1.442	1.375	1.426	1.426	3,703,569
2024-01-11	1.470	1.477	1.409	1.410	1.410	5,795,325
2024-01-10	1.428	1.465	1.419	1.463	1.463	5,948,305
2024-01-09	1.360	1.429	1.360	1.417	1.417	8,135,228
2024-01-08	1.633	1.640	1.623	1.623	1.623	3,977,518
2024-01-05	1.629	1.647	1.622	1.632	1.632	4,107,425
2024-01-04	1.633	1.645	1.621	1.626	1.626	4,486,220
2024-01-03	1.572	1.624	1.572	1.618	1.618	6,279,445
2024-01-02	1.549	1.571	1.547	1.564	1.564	2,739,322
2023-12-29	1.512	1.541	1.508	1.541	1.541	1,982,951
2023-12-28	1.509	1.513	1.505	1.507	1.507	2,123,400
2023-12-27	1.513	1.517	1.505	1.512	1.512	2,138,442
2023-12-26	1.503	1.520	1.503	1.509	1.509	1,596,667
2023-12-25	1.540	1.543	1.496	1.507	1.507	3,347,345
2023-12-22	1.528	1.546	1.528	1.537	1.537	1,484,302
2023-12-21	1.538	1.546	1.518	1.533	1.533	1,817,590
2023-12-20	1.554	1.560	1.538	1.538	1.538	2,013,240
2023-12-19	1.550	1.560	1.545	1.551	1.551	1,643,338
2023-12-18	1.541	1.554	1.536	1.550	1.550	1,669,631
2023-12-15	1.534	1.556	1.512	1.552	1.552	5,523,589
2023-12-14	1.532	1.556	1.522	1.525	1.525	1,944,153
2023-12-13	1.560	1.565	1.513	1.520	1.520	3,706,800
2023-12-12	1.567	1.574	1.541	1.557	1.557	3,619,420
2023-12-11	1.528	1.572	1.528	1.560	1.560	4,899,715
2023-12-08	1.502	1.528	1.502	1.523	1.523	5,105,304
2023-12-07	1.535	1.535	1.484	1.490	1.490	12,722,596
2023-12-06	1.414	1.452	1.408	1.444	1.444	4,396,023
2023-12-05	1.411	1.424	1.400	1.403	1.403	1,999,392
2023-12-04	1.420	1.429	1.410	1.413	1.413	1,843,197
2023-12-01	1.425	1.439	1.411	1.421	1.421	3,068,739
2023-11-30	1.472	1.472	1.422	1.422	1.422	15,900,632
2023-11-29	1.458	1.496	1.437	1.472	1.472	7,768,086
2023-11-28	1.417	1.455	1.405	1.452	1.452	7,377,920
2023-11-27	1.401	1.414	1.397	1.414	1.414	4,213,862
2023-11-24	1.374	1.399	1.373	1.396	1.396	4,217,445
2023-11-23	1.370	1.377	1.370	1.376	1.376	816,830
2023-11-22	1.375	1.376	1.370	1.374	1.374	1,161,300
2023-11-21	1.366	1.377	1.364	1.375	1.375	2,712,400
2023-11-20	1.363	1.372	1.362	1.365	1.365	584,300
2023-11-17	1.370	1.376	1.361	1.363	1.363	1,059,500
2023-11-16	1.358	1.372	1.354	1.372	1.372	1,544,294
2023-11-15	1.347	1.358	1.346	1.353	1.353	913,201
2023-11-14	1.352	1.364	1.336	1.346	1.346	1,037,706
2023-11-13	1.354	1.358	1.350	1.355	1.355	626,006
2023-11-10	1.355	1.371	1.348	1.358	1.358	909,030
2023-11-09	1.353	1.371	1.347	1.360	1.360	1,680,947
2023-11-08	1.364	1.364	1.347	1.353	1.353	839,585
2023-11-07	1.351	1.361	1.346	1.361	1.361	1,104,600
2023-11-06	1.368	1.372	1.345	1.351	1.351	1,748,631
2023-11-03	1.367	1.369	1.360	1.361	1.361	710,535
2023-11-02	1.363	1.373	1.352	1.359	1.359	641,000
2023-11-01	1.374	1.374	1.362	1.362	1.362	944,736
2023-10-31	1.365	1.378	1.363	1.372	1.372	1,399,600
2023-10-30	1.362	1.376	1.359	1.360	1.360	1,369,431
2023-10-27	1.365	1.374	1.336	1.362	1.362	1,260,947

← NewerPage 12 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.