Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.728	2.728	2.700	2.710	2.710	991,818
2026-07-15	2.730	2.745	2.713	2.720	2.720	2,376,904
2026-07-14	2.697	2.720	2.677	2.696	2.696	2,391,319
2026-07-13	2.680	2.697	2.670	2.696	2.696	1,800,236
2026-07-10	2.714	2.715	2.678	2.680	2.680	2,143,260
2026-07-09	2.687	2.719	2.670	2.701	2.701	2,038,277
2026-07-08	2.699	2.705	2.678	2.684	2.684	1,182,075
2026-07-07	2.710	2.725	2.670	2.698	2.698	1,878,339
2026-07-06	2.659	2.727	2.652	2.711	2.711	2,285,489
2026-07-03	2.592	2.666	2.592	2.661	2.661	2,125,341
2026-07-02	2.605	2.636	2.600	2.606	2.606	1,249,594
2026-07-01	2.630	2.639	2.585	2.620	2.620	1,797,525
2026-06-30	2.648	2.656	2.584	2.639	2.639	2,474,104
2026-06-29	2.630	2.668	2.627	2.646	2.646	2,197,919
2026-06-26	2.634	2.655	2.569	2.633	2.633	3,772,236
2026-06-25	2.740	2.746	2.630	2.635	2.635	4,097,462
2026-06-24	2.683	2.757	2.683	2.720	2.720	2,901,489
2026-06-23	2.760	2.779	2.695	2.702	2.702	4,001,533
2026-06-22	2.684	2.749	2.684	2.748	2.748	5,290,618
2026-06-18	2.639	2.680	2.634	2.651	2.651	9,285,007
2026-06-17	2.570	2.579	2.553	2.569	2.569	1,019,400
2026-06-16	2.563	2.576	2.530	2.571	2.571	1,339,500
2026-06-15	2.498	2.560	2.465	2.559	2.559	2,096,143
2026-06-12	2.421	2.526	2.420	2.498	2.498	2,397,821
2026-06-11	2.515	2.536	2.391	2.409	2.409	4,381,673
2026-06-10	2.618	2.638	2.490	2.510	2.510	4,195,830
2026-06-09	2.685	2.688	2.611	2.617	2.617	2,534,836
2026-06-08	2.645	2.730	2.622	2.688	2.688	1,933,768
2026-06-05	2.760	2.760	2.671	2.677	2.677	2,763,024
2026-06-04	2.725	2.780	2.701	2.763	2.763	2,725,062
2026-06-03	2.629	2.736	2.629	2.736	2.736	2,974,806
2026-06-02	2.558	2.630	2.545	2.627	2.627	3,551,595
2026-06-01	2.820	2.850	2.780	2.800	2.508	3,352,893
2026-05-29	2.894	2.910	2.780	2.780	2.490	5,362,204
2026-05-28	2.897	2.897	2.857	2.894	2.592	2,348,406
2026-05-27	2.849	2.900	2.847	2.884	2.583	4,764,091
2026-05-26	2.839	2.839	2.757	2.817	2.817	1,950,700
2026-05-25	2.743	2.817	2.742	2.807	2.807	3,402,634
2026-05-22	2.699	2.763	2.698	2.722	2.722	2,200,404
2026-05-21	2.785	2.844	2.700	2.700	2.700	4,383,261
2026-05-20	2.870	2.870	2.778	2.806	2.806	3,109,300
2026-05-19	2.770	2.886	2.770	2.882	2.882	4,191,803
2026-05-18	2.910	2.923	2.630	2.750	2.750	8,561,825
2026-05-15	2.928	2.929	2.850	2.907	2.907	2,653,443
2026-05-14	2.897	2.937	2.850	2.870	2.870	4,116,194
2026-05-13	2.854	2.888	2.833	2.884	2.884	3,721,605
2026-05-12	2.770	2.828	2.770	2.826	2.826	3,388,089
2026-05-11	2.705	2.774	2.705	2.766	2.766	2,679,244
2026-05-08	2.653	2.710	2.651	2.688	2.688	2,403,424
2026-05-07	2.747	2.747	2.627	2.660	2.660	6,933,759
2026-05-06	2.668	2.777	2.668	2.747	2.747	5,684,669
2026-04-30	2.569	2.700	2.569	2.660	2.660	5,883,926
2026-04-29	2.528	2.566	2.510	2.560	2.560	4,001,915
2026-04-28	2.510	2.569	2.450	2.529	2.529	6,155,792
2026-04-27	2.388	2.499	2.386	2.499	2.499	7,879,871
2026-04-24	2.361	2.388	2.331	2.378	2.378	9,504,785
2026-04-23	2.278	2.316	2.256	2.260	2.260	4,576,319
2026-04-22	2.223	2.270	2.223	2.267	2.267	3,888,741
2026-04-21	2.221	2.226	2.221	2.224	2.224	1,383,500
2026-04-20	2.212	2.224	2.212	2.222	2.222	1,435,640

← NewerPage 2 of 2 · 120 trading days

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.