Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.469	1.486	1.469	1.485	1.485	1,544,488
2023-04-25	1.480	1.493	1.444	1.473	1.473	2,413,955
2023-04-24	1.461	1.496	1.457	1.480	1.480	2,081,689
2023-04-21	1.465	1.481	1.455	1.460	1.460	1,217,000
2023-04-20	1.481	1.482	1.460	1.474	1.474	2,001,369
2023-04-19	1.499	1.499	1.482	1.482	1.482	1,729,600
2023-04-18	1.503	1.503	1.489	1.499	1.499	2,421,559
2023-04-17	1.463	1.496	1.463	1.493	1.493	3,388,100
2023-04-14	1.470	1.477	1.452	1.471	1.471	2,176,718
2023-04-13	1.435	1.479	1.420	1.479	1.479	3,445,858
2023-04-12	1.427	1.448	1.422	1.437	1.437	3,132,051
2023-04-11	1.418	1.448	1.418	1.424	1.424	1,906,100
2023-04-10	1.448	1.448	1.410	1.423	1.423	3,909,770
2023-04-07	1.481	1.485	1.448	1.450	1.450	4,475,799
2023-04-06	1.498	1.500	1.481	1.481	1.481	2,038,880
2023-04-04	1.510	1.514	1.495	1.498	1.498	1,889,809
2023-04-03	1.474	1.516	1.474	1.501	1.501	5,672,964
2023-03-31	1.488	1.520	1.461	1.469	1.469	7,815,965
2023-03-30	1.550	1.550	1.471	1.489	1.489	22,888,383
2023-03-29	1.423	1.423	1.390	1.420	1.420	2,350,843
2023-03-28	1.399	1.431	1.396	1.410	1.410	4,060,439
2023-03-27	1.366	1.394	1.362	1.389	1.389	2,875,800
2023-03-24	1.364	1.377	1.361	1.367	1.367	1,135,554
2023-03-23	1.361	1.373	1.354	1.364	1.364	1,033,553
2023-03-22	1.330	1.366	1.330	1.361	1.361	2,438,054
2023-03-21	1.325	1.335	1.318	1.330	1.330	1,296,345
2023-03-20	1.340	1.348	1.310	1.312	1.312	2,233,100
2023-03-17	1.344	1.359	1.340	1.340	1.340	2,314,438
2023-03-16	1.370	1.370	1.333	1.334	1.334	2,805,313
2023-03-15	1.364	1.378	1.364	1.370	1.370	972,415
2023-03-14	1.374	1.379	1.359	1.362	1.362	1,642,769
2023-03-13	1.372	1.384	1.326	1.373	1.373	1,743,391
2023-03-10	1.393	1.393	1.369	1.372	1.372	1,588,700
2023-03-09	1.389	1.397	1.386	1.395	1.395	1,085,800
2023-03-08	1.388	1.390	1.376	1.390	1.390	716,821
2023-03-07	1.377	1.396	1.377	1.379	1.379	1,772,042
2023-03-06	1.388	1.388	1.370	1.374	1.374	1,664,200
2023-03-03	1.381	1.391	1.369	1.383	1.383	1,170,200
2023-03-02	1.372	1.387	1.368	1.380	1.380	1,311,603
2023-03-01	1.362	1.374	1.359	1.370	1.370	1,954,679
2023-02-28	1.395	1.397	1.348	1.348	1.348	4,582,942
2023-02-27	1.403	1.417	1.391	1.396	1.396	1,403,652
2023-02-24	1.421	1.424	1.390	1.404	1.404	1,882,827
2023-02-23	1.429	1.444	1.419	1.421	1.421	2,233,554
2023-02-22	1.425	1.431	1.411	1.420	1.420	1,404,500
2023-02-21	1.414	1.433	1.410	1.432	1.432	2,826,042
2023-02-20	1.386	1.416	1.385	1.416	1.416	2,393,600
2023-02-17	1.378	1.388	1.372	1.380	1.380	1,432,729
2023-02-16	1.387	1.398	1.373	1.378	1.378	1,972,899
2023-02-15	1.396	1.398	1.385	1.392	1.392	1,216,000
2023-02-14	1.380	1.399	1.378	1.385	1.385	2,182,790
2023-02-13	1.363	1.384	1.361	1.380	1.380	1,896,664
2023-02-10	1.388	1.405	1.366	1.368	1.368	3,550,342
2023-02-09	1.312	1.405	1.311	1.396	1.396	10,973,428
2023-02-08	1.463	1.469	1.451	1.456	1.456	1,242,100
2023-02-07	1.459	1.473	1.452	1.458	1.458	1,617,232
2023-02-06	1.480	1.480	1.453	1.453	1.453	2,229,899
2023-02-03	1.493	1.500	1.451	1.478	1.478	3,311,829
2023-02-02	1.508	1.508	1.491	1.496	1.496	2,601,737
2023-02-01	1.487	1.498	1.478	1.492	1.492	1,854,500

← NewerPage 15 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.