Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.577	1.585	1.569	1.575	1.575	4,352,059
2022-07-28	1.565	1.589	1.557	1.575	1.575	9,915,091
2022-07-27	1.561	1.561	1.525	1.535	1.535	4,972,701
2022-07-26	1.580	1.580	1.559	1.561	1.561	2,073,898
2022-07-25	1.570	1.580	1.562	1.571	1.571	1,645,300
2022-07-22	1.575	1.575	1.551	1.562	1.562	2,956,925
2022-07-21	1.593	1.593	1.554	1.577	1.577	5,044,602
2022-07-20	1.603	1.613	1.593	1.600	1.600	1,713,648
2022-07-19	1.610	1.612	1.596	1.604	1.604	2,530,183
2022-07-18	1.560	1.606	1.541	1.606	1.606	5,001,215
2022-07-15	1.590	1.615	1.549	1.550	1.550	7,795,098
2022-07-14	1.518	1.573	1.518	1.571	1.571	5,758,512
2022-07-13	1.466	1.517	1.462	1.517	1.517	5,973,919
2022-07-12	1.617	1.625	1.603	1.603	1.464	3,282,600
2022-07-11	1.630	1.630	1.601	1.616	1.476	2,610,350
2022-07-08	1.645	1.653	1.617	1.635	1.494	5,077,388
2022-07-07	1.605	1.618	1.598	1.618	1.478	3,948,907
2022-07-06	1.636	1.636	1.589	1.605	1.466	7,658,180
2022-07-05	1.632	1.663	1.632	1.660	1.516	4,869,688
2022-07-04	1.603	1.637	1.600	1.631	1.490	2,563,326
2022-07-01	1.621	1.632	1.582	1.618	1.478	4,753,772
2022-06-30	1.639	1.649	1.622	1.639	1.497	3,077,054
2022-06-29	1.659	1.666	1.615	1.644	1.502	6,156,640
2022-06-28	1.638	1.669	1.637	1.662	1.518	4,555,408
2022-06-27	1.556	1.645	1.556	1.637	1.495	8,250,815
2022-06-24	1.548	1.558	1.516	1.554	1.420	4,562,517
2022-06-23	1.523	1.563	1.474	1.558	1.423	11,424,533
2022-06-22	1.593	1.603	1.510	1.525	1.393	7,370,012
2022-06-21	1.569	1.600	1.560	1.580	1.443	4,960,460
2022-06-20	1.605	1.622	1.546	1.570	1.434	11,563,151
2022-06-17	1.593	1.667	1.587	1.655	1.512	8,535,517
2022-06-16	1.621	1.658	1.575	1.612	1.473	9,619,144
2022-06-15	1.709	1.728	1.617	1.624	1.484	11,793,111
2022-06-14	1.690	1.715	1.668	1.707	1.559	6,264,173
2022-06-13	1.679	1.724	1.673	1.704	1.557	6,018,347
2022-06-10	1.651	1.697	1.647	1.693	1.547	6,451,708
2022-06-09	1.654	1.687	1.620	1.673	1.528	10,571,700
2022-06-08	1.589	1.650	1.587	1.650	1.507	9,031,743
2022-06-07	1.563	1.617	1.563	1.587	1.450	11,506,912
2022-06-06	1.465	1.575	1.461	1.573	1.437	12,770,044
2022-06-02	1.592	1.592	1.455	1.465	1.338	22,907,257
2022-06-01	1.647	1.647	1.560	1.574	1.438	21,929,876
2022-05-31	1.665	1.739	1.657	1.665	1.521	75,420,097
2022-05-30	1.668	1.680	1.651	1.661	1.517	7,040,578
2022-05-27	1.652	1.663	1.621	1.654	1.511	9,771,836
2022-05-26	1.620	1.641	1.606	1.638	1.496	10,261,887
2022-05-25	1.569	1.609	1.557	1.609	1.470	9,044,021
2022-05-24	1.560	1.596	1.549	1.559	1.424	7,811,390
2022-05-23	1.578	1.605	1.531	1.564	1.429	12,551,236
2022-05-20	1.518	1.580	1.516	1.578	1.441	11,602,767
2022-05-19	1.432	1.515	1.420	1.513	1.382	11,347,151
2022-05-18	1.452	1.457	1.441	1.456	1.330	6,115,412
2022-05-17	1.430	1.449	1.427	1.449	1.324	6,981,223
2022-05-16	1.418	1.431	1.406	1.428	1.304	9,269,667
2022-05-13	1.357	1.395	1.348	1.395	1.274	10,348,819
2022-05-12	1.357	1.374	1.321	1.332	1.217	6,537,258
2022-05-11	1.341	1.375	1.341	1.357	1.240	7,339,638
2022-05-10	1.380	1.380	1.323	1.338	1.222	13,403,597
2022-05-09	1.389	1.409	1.377	1.400	1.279	4,937,672
2022-05-06	1.370	1.430	1.363	1.401	1.280	9,637,491

← NewerPage 18 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.