Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.485	1.513	1.410	1.414	1.414	10,797,030
2022-10-28	1.552	1.566	1.496	1.498	1.498	7,261,898
2022-10-27	1.518	1.547	1.516	1.541	1.541	3,879,830
2022-10-26	1.513	1.554	1.512	1.515	1.515	5,105,505
2022-10-25	1.504	1.526	1.486	1.511	1.511	4,380,637
2022-10-24	1.597	1.610	1.468	1.508	1.508	11,068,003
2022-10-21	1.602	1.614	1.595	1.599	1.599	2,610,202
2022-10-20	1.620	1.630	1.596	1.608	1.608	5,054,400
2022-10-19	1.622	1.660	1.614	1.633	1.633	4,931,757
2022-10-18	1.598	1.622	1.598	1.622	1.622	4,217,970
2022-10-17	1.585	1.596	1.570	1.596	1.596	3,154,840
2022-10-14	1.587	1.614	1.581	1.601	1.601	4,503,955
2022-10-13	1.593	1.593	1.562	1.575	1.575	3,851,151
2022-10-12	1.551	1.600	1.535	1.600	1.600	6,043,226
2022-10-11	1.527	1.559	1.525	1.553	1.553	4,273,780
2022-10-10	1.533	1.564	1.533	1.536	1.536	6,756,992
2022-09-30	1.499	1.518	1.476	1.507	1.507	4,582,111
2022-09-29	1.500	1.519	1.481	1.507	1.507	5,194,700
2022-09-28	1.512	1.527	1.473	1.477	1.477	5,963,498
2022-09-27	1.435	1.518	1.434	1.513	1.513	9,012,513
2022-09-26	1.600	1.600	1.458	1.458	1.458	23,166,307
2022-09-23	1.707	1.711	1.612	1.620	1.620	12,480,169
2022-09-22	1.696	1.710	1.691	1.705	1.705	3,167,068
2022-09-21	1.696	1.708	1.696	1.705	1.705	1,896,503
2022-09-20	1.700	1.711	1.693	1.703	1.703	2,849,144
2022-09-19	1.690	1.709	1.681	1.694	1.694	2,682,945
2022-09-16	1.701	1.701	1.681	1.693	1.693	6,827,200
2022-09-15	1.710	1.722	1.695	1.710	1.710	6,185,129
2022-09-14	1.688	1.700	1.683	1.700	1.700	3,213,323
2022-09-13	1.703	1.718	1.692	1.700	1.700	3,001,698
2022-09-09	1.690	1.709	1.690	1.703	1.703	2,423,250
2022-09-08	1.710	1.713	1.687	1.688	1.688	4,117,620
2022-09-07	1.709	1.721	1.709	1.719	1.719	2,740,448
2022-09-06	1.721	1.723	1.706	1.720	1.720	4,344,136
2022-09-05	1.683	1.721	1.683	1.713	1.713	5,447,051
2022-09-02	1.688	1.700	1.680	1.683	1.683	3,587,342
2022-09-01	1.683	1.720	1.680	1.693	1.693	5,301,624
2022-08-31	1.715	1.717	1.663	1.688	1.688	11,325,401
2022-08-30	1.745	1.755	1.695	1.736	1.736	7,651,136
2022-08-29	1.703	1.745	1.692	1.743	1.743	5,590,146
2022-08-26	1.734	1.736	1.710	1.716	1.716	4,939,553
2022-08-25	1.680	1.727	1.673	1.727	1.727	9,764,687
2022-08-24	1.679	1.698	1.652	1.675	1.675	7,043,341
2022-08-23	1.618	1.675	1.612	1.670	1.670	9,585,624
2022-08-22	1.608	1.618	1.605	1.618	1.618	6,464,008
2022-08-19	1.586	1.606	1.586	1.596	1.596	5,377,367
2022-08-18	1.577	1.595	1.576	1.582	1.582	2,268,512
2022-08-17	1.577	1.600	1.576	1.589	1.589	2,627,467
2022-08-16	1.591	1.591	1.573	1.583	1.583	2,861,880
2022-08-15	1.603	1.609	1.593	1.594	1.594	3,430,863
2022-08-12	1.564	1.599	1.564	1.596	1.596	3,510,032
2022-08-11	1.575	1.593	1.573	1.588	1.588	4,250,892
2022-08-10	1.569	1.576	1.562	1.573	1.573	1,939,167
2022-08-09	1.550	1.577	1.541	1.572	1.572	5,629,446
2022-08-08	1.506	1.547	1.500	1.547	1.547	4,824,416
2022-08-05	1.498	1.513	1.488	1.511	1.511	4,048,399
2022-08-04	1.540	1.540	1.479	1.505	1.505	9,842,150
2022-08-03	1.548	1.557	1.520	1.537	1.537	4,177,200
2022-08-02	1.569	1.570	1.511	1.539	1.539	11,200,210
2022-08-01	1.575	1.582	1.570	1.578	1.578	2,289,725

← NewerPage 17 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.