Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.464	1.498	1.464	1.498	1.498	3,486,900
2023-01-30	1.510	1.510	1.460	1.467	1.467	4,800,221
2023-01-20	1.503	1.506	1.488	1.495	1.495	3,242,822
2023-01-19	1.435	1.498	1.430	1.496	1.496	5,844,853
2023-01-18	1.469	1.477	1.433	1.436	1.436	5,422,552
2023-01-17	1.484	1.486	1.465	1.485	1.485	2,677,434
2023-01-16	1.443	1.487	1.443	1.484	1.484	3,868,277
2023-01-13	1.432	1.452	1.430	1.442	1.442	2,066,425
2023-01-12	1.425	1.442	1.413	1.434	1.434	2,868,396
2023-01-11	1.380	1.432	1.375	1.425	1.425	6,824,066
2023-01-10	1.393	1.393	1.371	1.380	1.380	2,636,768
2023-01-09	1.380	1.396	1.376	1.393	1.393	4,060,930
2023-01-06	1.330	1.382	1.326	1.367	1.367	5,298,160
2023-01-05	1.313	1.330	1.306	1.328	1.328	2,343,796
2023-01-04	1.333	1.333	1.292	1.313	1.313	2,551,264
2023-01-03	1.337	1.338	1.313	1.333	1.333	1,738,265
2022-12-30	1.318	1.335	1.312	1.321	1.321	1,910,419
2022-12-29	1.338	1.347	1.312	1.312	1.312	2,078,700
2022-12-28	1.344	1.359	1.338	1.350	1.350	1,550,407
2022-12-27	1.315	1.349	1.315	1.349	1.349	3,550,945
2022-12-26	1.287	1.320	1.287	1.311	1.311	2,669,502
2022-12-23	1.360	1.370	1.284	1.293	1.293	7,932,643
2022-12-22	1.413	1.418	1.353	1.369	1.369	3,914,222
2022-12-21	1.410	1.420	1.404	1.406	1.406	1,403,500
2022-12-20	1.408	1.411	1.397	1.410	1.410	1,466,627
2022-12-19	1.428	1.435	1.398	1.410	1.410	2,707,882
2022-12-16	1.434	1.441	1.429	1.432	1.432	1,578,514
2022-12-15	1.443	1.443	1.426	1.436	1.436	1,064,549
2022-12-14	1.431	1.450	1.427	1.438	1.438	2,308,359
2022-12-13	1.435	1.443	1.429	1.432	1.432	1,541,400
2022-12-12	1.445	1.454	1.431	1.437	1.437	1,365,873
2022-12-09	1.436	1.450	1.422	1.447	1.447	1,701,549
2022-12-08	1.428	1.445	1.411	1.435	1.435	2,124,290
2022-12-07	1.465	1.471	1.428	1.435	1.435	4,831,863
2022-12-06	1.481	1.483	1.450	1.465	1.465	2,994,373
2022-12-05	1.475	1.487	1.474	1.484	1.484	1,657,318
2022-12-02	1.479	1.486	1.468	1.468	1.468	2,695,552
2022-12-01	1.500	1.508	1.477	1.482	1.482	3,061,281
2022-11-30	1.507	1.521	1.474	1.474	1.474	10,697,325
2022-11-29	1.482	1.508	1.482	1.500	1.500	2,655,654
2022-11-28	1.508	1.508	1.468	1.480	1.480	4,351,000
2022-11-25	1.508	1.521	1.498	1.515	1.515	1,985,369
2022-11-24	1.509	1.520	1.496	1.511	1.511	2,168,204
2022-11-23	1.492	1.515	1.492	1.509	1.509	3,955,504
2022-11-22	1.470	1.504	1.465	1.495	1.495	3,521,262
2022-11-21	1.460	1.477	1.430	1.475	1.475	2,543,619
2022-11-18	1.493	1.505	1.444	1.467	1.467	4,878,266
2022-11-17	1.530	1.530	1.475	1.499	1.499	4,975,396
2022-11-16	1.538	1.545	1.524	1.531	1.531	1,885,034
2022-11-15	1.492	1.539	1.485	1.538	1.538	3,189,635
2022-11-14	1.554	1.556	1.496	1.504	1.504	4,213,411
2022-11-11	1.554	1.562	1.537	1.541	1.541	3,169,967
2022-11-10	1.532	1.538	1.510	1.527	1.527	2,256,396
2022-11-09	1.542	1.550	1.516	1.545	1.545	2,669,147
2022-11-08	1.565	1.565	1.531	1.542	1.542	2,222,677
2022-11-07	1.538	1.563	1.536	1.557	1.557	3,924,315
2022-11-04	1.486	1.544	1.480	1.532	1.532	5,546,490
2022-11-03	1.488	1.495	1.468	1.492	1.492	1,834,387
2022-11-02	1.452	1.500	1.441	1.493	1.493	4,176,419
2022-11-01	1.422	1.459	1.394	1.457	1.457	6,973,442

← NewerPage 16 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.