Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.370	1.430	1.363	1.401	1.280	9,637,491
2022-05-05	1.360	1.408	1.359	1.400	1.279	13,456,491
2022-04-29	1.341	1.358	1.321	1.348	1.231	9,420,842
2022-04-28	1.306	1.348	1.290	1.340	1.224	18,186,841
2022-04-27	1.202	1.260	1.180	1.260	1.151	12,758,660
2022-04-26	1.213	1.241	1.197	1.213	1.108	9,607,360
2022-04-25	1.265	1.265	1.192	1.212	1.107	14,173,590
2022-04-22	1.231	1.289	1.231	1.280	1.169	9,071,805
2022-04-21	1.240	1.272	1.224	1.241	1.134	9,962,306
2022-04-20	1.311	1.327	1.242	1.249	1.141	14,515,096
2022-04-19	1.250	1.314	1.250	1.312	1.199	13,151,032
2022-04-18	1.231	1.260	1.195	1.260	1.151	9,474,914
2022-04-15	1.309	1.335	1.218	1.222	1.116	20,840,994
2022-04-14	1.336	1.366	1.269	1.300	1.188	16,865,183
2022-04-13	1.295	1.355	1.265	1.323	1.209	14,775,812
2022-04-12	1.200	1.282	1.199	1.277	1.167	15,247,640
2022-04-11	1.182	1.207	1.163	1.201	1.097	10,461,839
2022-04-08	1.140	1.184	1.139	1.182	1.080	10,560,300
2022-04-07	1.158	1.182	1.134	1.140	1.041	10,951,385
2022-04-06	1.106	1.159	1.106	1.159	1.059	12,807,003
2022-04-01	1.080	1.104	1.080	1.104	1.009	9,918,042
2022-03-31	1.058	1.090	1.054	1.086	0.992	8,548,712
2022-03-30	1.047	1.070	1.044	1.060	0.968	15,665,428
2022-03-29	0.999	1.017	0.997	1.017	0.929	10,341,597
2022-03-28	0.977	0.999	0.972	0.999	0.913	7,150,793
2022-03-25	0.980	0.986	0.963	0.971	0.887	4,489,717
2022-03-24	0.980	0.987	0.976	0.980	0.895	2,993,300
2022-03-23	0.976	0.981	0.973	0.978	0.893	2,758,866
2022-03-22	0.969	0.976	0.963	0.974	0.890	2,797,914
2022-03-21	0.961	0.981	0.961	0.968	0.884	5,119,256
2022-03-18	0.937	0.957	0.931	0.957	0.874	5,129,559
2022-03-17	0.925	0.949	0.925	0.933	0.852	7,343,036
2022-03-16	0.900	0.920	0.884	0.917	0.838	10,228,706
2022-03-15	0.945	0.948	0.879	0.879	0.803	14,114,718
2022-03-14	0.958	0.979	0.950	0.954	0.871	3,833,329
2022-03-11	0.958	0.968	0.949	0.967	0.883	2,670,200
2022-03-10	0.946	0.966	0.938	0.958	0.875	3,124,925
2022-03-09	0.960	0.977	0.920	0.958	0.875	7,320,464
2022-03-08	0.989	0.992	0.948	0.957	0.874	6,907,640
2022-03-07	0.995	1.007	0.985	0.988	0.903	5,888,707
2022-03-04	0.994	0.994	0.973	0.979	0.894	4,650,850
2022-03-03	0.992	1.002	0.990	0.994	0.908	3,786,355
2022-03-02	0.980	0.994	0.975	0.991	0.905	5,821,243
2022-03-01	0.963	0.976	0.951	0.972	0.888	6,050,619
2022-02-28	0.940	0.960	0.935	0.960	0.877	6,362,437
2022-02-25	0.993	1.000	0.941	0.941	0.860	11,282,486
2022-02-24	0.992	1.004	0.979	0.993	0.907	6,233,441
2022-02-23	0.993	0.998	0.986	0.995	0.909	3,410,465
2022-02-22	0.992	1.011	0.984	0.992	0.906	7,013,777
2022-02-21	0.979	0.992	0.979	0.991	0.905	3,864,378
2022-02-18	0.960	0.982	0.960	0.979	0.894	4,828,643
2022-02-17	0.958	0.968	0.956	0.962	0.879	2,278,203
2022-02-16	0.948	0.964	0.944	0.962	0.879	3,504,885
2022-02-15	0.951	0.958	0.933	0.942	0.861	5,772,180
2022-02-14	0.972	0.980	0.950	0.957	0.874	5,487,748
2022-02-11	0.954	0.974	0.954	0.972	0.888	5,840,707
2022-02-10	0.950	0.958	0.943	0.954	0.871	3,521,638
2022-02-09	0.940	0.970	0.938	0.954	0.871	6,772,183
2022-02-08	0.934	0.940	0.929	0.940	0.859	4,425,239
2022-02-07	0.934	0.940	0.924	0.926	0.846	4,282,074

← NewerPage 19 of 21 · 1,213 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.