Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.364	1.369	1.350	1.354	1.354	1,192,600
2023-10-25	1.353	1.379	1.353	1.366	1.366	1,970,978
2023-10-24	1.340	1.355	1.329	1.343	1.343	1,193,980
2023-10-23	1.345	1.351	1.321	1.327	1.327	1,410,400
2023-10-20	1.340	1.359	1.335	1.347	1.347	1,224,190
2023-10-19	1.342	1.346	1.316	1.340	1.340	2,307,122
2023-10-18	1.381	1.381	1.343	1.343	1.343	1,510,914
2023-10-17	1.387	1.389	1.368	1.380	1.380	1,089,222
2023-10-16	1.399	1.400	1.373	1.377	1.377	1,597,505
2023-10-13	1.385	1.394	1.385	1.394	1.394	538,670
2023-10-12	1.395	1.395	1.385	1.386	1.386	843,769
2023-10-11	1.380	1.393	1.380	1.390	1.390	799,927
2023-10-10	1.375	1.386	1.371	1.380	1.380	1,144,847
2023-10-09	1.388	1.388	1.367	1.371	1.371	2,580,232
2023-09-28	1.399	1.414	1.398	1.399	1.399	2,671,507
2023-09-27	1.386	1.393	1.386	1.388	1.388	512,400
2023-09-26	1.390	1.397	1.386	1.386	1.386	866,707
2023-09-25	1.390	1.397	1.387	1.389	1.389	704,400
2023-09-22	1.382	1.394	1.371	1.392	1.392	1,728,300
2023-09-21	1.382	1.385	1.368	1.368	1.368	1,301,458
2023-09-20	1.395	1.395	1.383	1.383	1.383	1,157,967
2023-09-19	1.374	1.395	1.368	1.389	1.389	3,171,904
2023-09-18	1.352	1.376	1.347	1.369	1.369	2,134,723
2023-09-15	1.363	1.381	1.342	1.342	1.342	3,897,423
2023-09-14	1.332	1.364	1.332	1.363	1.363	2,139,484
2023-09-13	1.335	1.354	1.329	1.332	1.332	1,103,210
2023-09-12	1.340	1.351	1.331	1.343	1.343	1,104,118
2023-09-11	1.344	1.352	1.319	1.338	1.338	1,712,049
2023-09-08	1.360	1.361	1.336	1.340	1.340	1,410,000
2023-09-07	1.373	1.378	1.352	1.362	1.362	1,843,578
2023-09-06	1.367	1.377	1.360	1.367	1.367	1,561,347
2023-09-05	1.363	1.380	1.358	1.367	1.367	2,016,717
2023-09-04	1.333	1.367	1.330	1.363	1.363	2,606,884
2023-09-01	1.314	1.347	1.312	1.323	1.323	2,818,846
2023-08-31	1.352	1.353	1.288	1.333	1.333	9,214,246
2023-08-30	1.410	1.410	1.386	1.386	1.386	1,285,200
2023-08-29	1.375	1.406	1.375	1.400	1.400	1,822,700
2023-08-28	1.419	1.420	1.371	1.373	1.373	2,725,660
2023-08-25	1.389	1.392	1.357	1.364	1.364	1,273,029
2023-08-24	1.383	1.395	1.380	1.390	1.390	1,093,572
2023-08-23	1.374	1.401	1.366	1.386	1.386	1,683,634
2023-08-22	1.384	1.395	1.355	1.378	1.378	1,392,419
2023-08-21	1.380	1.386	1.366	1.370	1.370	1,113,570
2023-08-18	1.398	1.410	1.379	1.380	1.380	1,818,511
2023-08-17	1.395	1.409	1.375	1.398	1.398	1,996,926
2023-08-16	1.415	1.415	1.392	1.392	1.392	1,819,600
2023-08-15	1.420	1.436	1.401	1.415	1.415	1,276,666
2023-08-14	1.445	1.445	1.400	1.423	1.423	2,652,500
2023-08-11	1.467	1.470	1.446	1.447	1.447	1,112,458
2023-08-10	1.448	1.467	1.448	1.466	1.466	1,888,740
2023-08-09	1.465	1.467	1.442	1.446	1.446	1,183,642
2023-08-08	1.462	1.470	1.455	1.465	1.465	1,264,003
2023-08-07	1.468	1.470	1.454	1.465	1.465	689,731
2023-08-04	1.446	1.476	1.445	1.465	1.465	1,414,165
2023-08-03	1.438	1.450	1.436	1.445	1.445	984,270
2023-08-02	1.470	1.474	1.437	1.440	1.440	2,343,290
2023-08-01	1.478	1.478	1.465	1.467	1.467	1,323,502
2023-07-31	1.452	1.481	1.450	1.470	1.470	1,855,300
2023-07-28	1.465	1.468	1.441	1.457	1.457	2,077,621
2023-07-27	1.436	1.474	1.432	1.464	1.464	3,812,935

← NewerPage 13 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.