Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.915	0.928	0.903	0.922	0.842	10,581,735
2022-01-27	0.892	0.903	0.886	0.886	0.809	2,532,250
2022-01-26	0.882	0.890	0.882	0.889	0.812	1,659,650
2022-01-25	0.908	0.909	0.882	0.882	0.806	4,380,995
2022-01-24	0.905	0.912	0.897	0.906	0.828	2,650,500
2022-01-21	0.895	0.905	0.895	0.905	0.827	4,208,627
2022-01-20	0.894	0.895	0.886	0.895	0.818	1,666,394
2022-01-19	0.892	0.905	0.891	0.894	0.817	2,375,498
2022-01-18	0.892	0.893	0.887	0.892	0.815	1,800,900
2022-01-17	0.887	0.893	0.885	0.893	0.816	2,029,394
2022-01-14	0.893	0.900	0.886	0.892	0.815	2,068,982
2022-01-13	0.890	0.907	0.888	0.900	0.822	4,423,311
2022-01-12	0.891	0.891	0.884	0.890	0.813	1,459,012
2022-01-11	0.885	0.891	0.881	0.886	0.809	1,244,350
2022-01-10	0.878	0.887	0.874	0.887	0.810	1,695,728
2022-01-07	0.879	0.884	0.872	0.880	0.804	1,139,865
2022-01-06	0.880	0.883	0.873	0.877	0.801	1,796,750
2022-01-05	0.887	0.890	0.880	0.881	0.805	1,934,900
2022-01-04	0.890	0.897	0.885	0.889	0.812	3,816,700
2021-12-31	0.878	0.881	0.870	0.873	0.797	2,051,400
2021-12-30	0.883	0.886	0.874	0.880	0.804	1,286,620
2021-12-29	0.879	0.888	0.871	0.879	0.803	1,353,100
2021-12-28	0.893	0.897	0.864	0.879	0.803	4,799,700
2021-12-27	0.883	0.901	0.878	0.893	0.816	3,896,629
2021-12-24	0.893	0.895	0.879	0.883	0.807	2,369,122
2021-12-23	0.880	0.895	0.880	0.893	0.816	2,563,036
2021-12-22	0.881	0.886	0.873	0.881	0.805	1,837,766
2021-12-21	0.880	0.888	0.867	0.881	0.805	2,391,100
2021-12-20	0.890	0.894	0.876	0.880	0.804	4,000,203
2021-12-17	0.895	0.895	0.876	0.886	0.809	3,960,985
2021-12-16	0.867	0.888	0.865	0.887	0.810	7,059,433
2021-12-15	0.846	0.867	0.846	0.862	0.787	2,846,735
2021-12-14	0.869	0.869	0.843	0.848	0.775	4,130,915
2021-12-13	0.866	0.874	0.861	0.869	0.794	2,425,607
2021-12-10	0.875	0.875	0.856	0.860	0.786	2,560,358
2021-12-09	0.871	0.881	0.871	0.873	0.797	1,853,666
2021-12-08	0.876	0.883	0.863	0.875	0.799	2,385,555
2021-12-07	0.867	0.879	0.852	0.875	0.799	3,764,363
2021-12-06	0.870	0.892	0.860	0.864	0.789	7,449,271
2021-12-03	0.829	0.866	0.826	0.863	0.788	9,291,249
2021-12-02	0.821	0.831	0.815	0.828	0.756	3,076,621
2021-12-01	0.795	0.823	0.793	0.822	0.751	3,796,334
2021-11-30	0.800	0.808	0.792	0.793	0.724	2,992,800
2021-11-29	0.788	0.803	0.783	0.797	0.728	2,155,373
2021-11-26	0.819	0.819	0.796	0.800	0.731	5,040,042
2021-11-25	0.834	0.835	0.816	0.823	0.752	2,544,533
2021-11-24	0.831	0.836	0.819	0.829	0.757	2,578,882
2021-11-23	0.812	0.830	0.812	0.827	0.755	3,320,771
2021-11-22	0.825	0.831	0.812	0.812	0.742	4,537,677
2021-11-19	0.815	0.826	0.805	0.824	0.753	2,643,662
2021-11-18	0.817	0.825	0.808	0.815	0.745	4,463,800
2021-11-17	0.770	0.810	0.768	0.810	0.740	6,108,084
2021-11-16	0.757	0.776	0.757	0.771	0.704	2,606,151
2021-11-15	0.768	0.768	0.742	0.762	0.696	2,335,035
2021-11-12	0.774	0.775	0.757	0.769	0.702	2,917,490
2021-11-11	0.748	0.783	0.746	0.775	0.708	5,518,965
2021-11-10	0.775	0.775	0.738	0.753	0.688	8,548,935
2021-11-09	0.807	0.815	0.771	0.779	0.712	5,640,884
2021-11-08	0.798	0.818	0.798	0.807	0.737	3,403,068
2021-11-05	0.851	0.855	0.790	0.804	0.734	14,009,611

← NewerPage 20 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.