Inner Mongolia Yitai Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 0.851 | 0.855 | 0.790 | 0.804 | 0.734 | 14,009,611 |
| 2021-11-04 | 0.865 | 0.871 | 0.844 | 0.860 | 0.786 | 5,471,108 |
| 2021-11-03 | 0.846 | 0.876 | 0.846 | 0.868 | 0.793 | 5,416,015 |
| 2021-11-02 | 0.885 | 0.892 | 0.836 | 0.846 | 0.773 | 8,597,408 |
| 2021-11-01 | 0.859 | 0.887 | 0.859 | 0.881 | 0.805 | 4,660,827 |
| 2021-10-29 | 0.863 | 0.878 | 0.834 | 0.867 | 0.792 | 8,142,880 |
| 2021-10-28 | 0.910 | 0.918 | 0.855 | 0.855 | 0.781 | 25,573,240 |
| 2021-10-27 | 0.954 | 0.968 | 0.940 | 0.950 | 0.868 | 7,090,720 |
| 2021-10-26 | 0.931 | 0.976 | 0.931 | 0.968 | 0.884 | 7,972,187 |
| 2021-10-25 | 0.905 | 0.938 | 0.905 | 0.933 | 0.852 | 5,747,782 |
| 2021-10-22 | 0.915 | 0.927 | 0.893 | 0.897 | 0.819 | 6,852,505 |
| 2021-10-21 | 0.896 | 0.937 | 0.892 | 0.919 | 0.840 | 7,611,378 |
| 2021-10-20 | 0.880 | 0.925 | 0.875 | 0.897 | 0.819 | 14,856,275 |
| 2021-10-19 | 0.980 | 0.983 | 0.945 | 0.958 | 0.875 | 7,462,628 |
| 2021-10-18 | 0.941 | 0.978 | 0.941 | 0.973 | 0.889 | 6,932,822 |
| 2021-10-15 | 0.927 | 0.941 | 0.907 | 0.939 | 0.858 | 5,597,473 |
| 2021-10-14 | 0.915 | 0.925 | 0.884 | 0.918 | 0.839 | 5,632,179 |
← NewerPage 21 of 21 · 1,217 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.