Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	1.405	1.437	1.405	1.437	1.437	3,344,042
2023-07-25	1.394	1.411	1.394	1.405	1.405	2,251,271
2023-07-24	1.406	1.409	1.393	1.393	1.393	1,333,100
2023-07-21	1.397	1.410	1.393	1.406	1.406	1,335,707
2023-07-20	1.400	1.411	1.393	1.393	1.393	964,500
2023-07-19	1.395	1.402	1.380	1.398	1.398	1,248,000
2023-07-18	1.407	1.408	1.389	1.395	1.395	711,500
2023-07-17	1.411	1.412	1.386	1.405	1.405	1,380,713
2023-07-14	1.387	1.410	1.382	1.410	1.410	1,957,327
2023-07-13	1.379	1.390	1.376	1.387	1.387	1,500,345
2023-07-12	1.384	1.384	1.373	1.375	1.375	634,247
2023-07-11	1.369	1.385	1.368	1.384	1.384	897,562
2023-07-10	1.365	1.379	1.365	1.369	1.369	708,219
2023-07-07	1.353	1.367	1.353	1.359	1.359	422,038
2023-07-06	1.362	1.375	1.357	1.358	1.358	728,032
2023-07-05	1.378	1.382	1.363	1.367	1.367	871,925
2023-07-04	1.377	1.387	1.365	1.377	1.377	872,700
2023-07-03	1.373	1.379	1.363	1.377	1.377	1,371,144
2023-06-30	1.334	1.367	1.333	1.367	1.367	1,659,841
2023-06-29	1.343	1.345	1.333	1.334	1.334	951,800
2023-06-28	1.330	1.346	1.321	1.342	1.342	1,355,559
2023-06-27	1.305	1.335	1.305	1.326	1.326	1,723,875
2023-06-26	1.339	1.343	1.302	1.302	1.302	2,193,628
2023-06-21	1.349	1.353	1.338	1.344	1.344	1,029,816
2023-06-20	1.352	1.358	1.340	1.351	1.351	883,302
2023-06-19	1.371	1.371	1.340	1.359	1.359	1,102,866
2023-06-16	1.378	1.379	1.362	1.371	1.371	1,382,925
2023-06-15	1.364	1.378	1.362	1.371	1.371	1,247,741
2023-06-14	1.348	1.362	1.348	1.362	1.362	1,249,710
2023-06-13	1.326	1.348	1.326	1.342	1.342	1,555,218
2023-06-12	1.359	1.361	1.322	1.328	1.328	1,764,743
2023-06-09	1.367	1.378	1.347	1.360	1.360	1,537,474
2023-06-08	1.348	1.365	1.340	1.365	1.365	1,797,608
2023-06-07	1.335	1.350	1.328	1.350	1.350	1,616,300
2023-06-06	1.321	1.354	1.321	1.331	1.331	1,650,602
2023-06-05	1.330	1.352	1.320	1.337	1.337	1,345,480
2023-06-02	1.309	1.344	1.309	1.333	1.333	2,436,706
2023-06-01	1.299	1.315	1.289	1.305	1.305	3,483,227
2023-05-31	1.386	1.386	1.290	1.290	1.290	10,934,900
2023-05-30	1.418	1.429	1.363	1.395	1.395	3,728,937
2023-05-29	1.426	1.445	1.418	1.425	1.425	1,838,222
2023-05-26	1.455	1.460	1.408	1.433	1.433	3,632,623
2023-05-25	1.485	1.488	1.440	1.455	1.455	3,620,162
2023-05-24	1.483	1.490	1.478	1.486	1.486	773,850
2023-05-23	1.495	1.500	1.480	1.486	1.486	1,027,390
2023-05-22	1.501	1.502	1.488	1.497	1.497	855,265
2023-05-19	1.495	1.509	1.486	1.497	1.497	1,775,540
2023-05-18	1.485	1.498	1.480	1.493	1.493	1,370,220
2023-05-17	1.494	1.494	1.480	1.482	1.482	1,243,830
2023-05-16	1.489	1.506	1.489	1.494	1.494	1,561,553
2023-05-15	1.500	1.500	1.474	1.492	1.492	5,389,671
2023-05-12	1.524	1.531	1.507	1.508	1.508	2,097,935
2023-05-11	1.500	1.539	1.500	1.527	1.527	6,659,900
2023-05-10	1.480	1.505	1.479	1.500	1.500	4,245,883
2023-05-09	1.479	1.489	1.468	1.477	1.477	2,118,567
2023-05-08	1.439	1.475	1.439	1.473	1.473	2,738,552
2023-05-05	1.453	1.456	1.438	1.440	1.440	1,993,837
2023-05-04	1.470	1.483	1.453	1.457	1.457	2,872,401
2023-04-28	1.468	1.490	1.468	1.480	1.480	2,193,492
2023-04-27	1.481	1.485	1.470	1.473	1.473	1,498,412

← NewerPage 14 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.