Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	2.214	2.220	2.209	2.215	2.215	1,361,118
2026-04-16	2.196	2.215	2.196	2.213	2.213	1,228,900
2026-04-15	2.189	2.202	2.183	2.199	2.199	1,569,322
2026-04-14	2.180	2.197	2.180	2.190	2.190	1,515,100
2026-04-13	2.200	2.221	2.158	2.158	2.158	2,987,107
2026-04-10	2.191	2.199	2.180	2.193	2.193	1,143,071
2026-04-09	2.168	2.199	2.163	2.189	2.189	1,485,800
2026-04-08	2.190	2.193	2.140	2.174	2.174	6,707,920
2026-04-07	2.219	2.227	2.196	2.227	2.227	2,013,299
2026-04-03	2.223	2.225	2.171	2.219	2.219	2,416,059
2026-04-02	2.202	2.219	2.192	2.218	2.218	2,240,001
2026-04-01	2.151	2.200	2.151	2.200	2.200	2,716,609
2026-03-31	2.221	2.227	2.150	2.151	2.151	4,373,885
2026-03-30	2.179	2.200	2.179	2.193	2.193	3,365,921
2026-03-27	2.129	2.175	2.129	2.164	2.164	4,802,932
2026-03-26	2.106	2.126	2.100	2.125	2.125	2,107,685
2026-03-25	2.097	2.118	2.090	2.112	2.112	2,052,617
2026-03-24	2.072	2.098	2.071	2.098	2.098	1,292,771
2026-03-23	2.067	2.110	2.067	2.080	2.080	5,250,161
2026-03-20	2.108	2.110	2.046	2.046	2.046	4,058,726
2026-03-19	2.096	2.117	2.096	2.108	2.108	2,127,777
2026-03-18	2.100	2.107	2.082	2.094	2.094	1,499,245
2026-03-17	2.093	2.104	2.092	2.098	2.098	1,310,133
2026-03-16	2.108	2.116	2.093	2.097	2.097	2,130,995
2026-03-13	2.110	2.116	2.106	2.108	2.108	2,757,921
2026-03-12	2.097	2.109	2.096	2.106	2.106	2,810,696
2026-03-11	2.061	2.096	2.061	2.094	2.094	1,824,270
2026-03-10	2.060	2.078	2.052	2.057	2.057	2,506,017
2026-03-09	2.112	2.118	2.076	2.076	2.076	4,780,628
2026-03-06	2.069	2.072	2.065	2.067	2.067	1,192,372
2026-03-05	2.070	2.080	2.060	2.070	2.070	1,584,280
2026-03-04	2.076	2.079	2.030	2.058	2.058	3,633,221
2026-03-03	2.080	2.099	2.061	2.075	2.075	5,063,173
2026-03-02	2.055	2.072	2.053	2.072	2.072	4,476,074
2026-02-27	2.030	2.045	2.027	2.036	2.036	3,765,355
2026-02-26	2.046	2.046	2.030	2.035	2.035	1,392,983
2026-02-25	2.035	2.052	2.026	2.036	2.036	2,484,160
2026-02-24	2.000	2.055	2.000	2.038	2.038	4,753,167
2026-02-13	1.998	2.000	1.991	2.000	2.000	1,573,900
2026-02-12	1.989	1.994	1.986	1.992	1.992	663,900
2026-02-11	1.989	1.990	1.971	1.990	1.990	1,066,900
2026-02-10	1.985	1.992	1.977	1.979	1.979	883,635
2026-02-09	1.990	2.000	1.977	1.982	1.982	1,606,665
2026-02-06	1.995	1.999	1.985	1.987	1.987	752,829
2026-02-05	1.995	2.000	1.983	2.000	2.000	1,413,773
2026-02-04	1.982	2.005	1.966	2.000	2.000	3,503,475
2026-02-03	1.956	1.986	1.956	1.965	1.965	1,122,577
2026-02-02	1.992	2.006	1.953	1.955	1.955	2,324,970
2026-01-30	1.989	2.001	1.972	2.000	2.000	3,089,222
2026-01-29	1.990	1.998	1.960	1.989	1.989	2,392,703
2026-01-28	1.942	1.990	1.936	1.987	1.987	3,396,340
2026-01-27	1.944	1.946	1.916	1.946	1.946	1,794,743
2026-01-26	1.901	1.945	1.896	1.944	1.944	3,909,187
2026-01-23	1.895	1.907	1.893	1.902	1.902	1,060,880
2026-01-22	1.879	1.897	1.874	1.895	1.895	1,219,782
2026-01-21	1.877	1.892	1.873	1.879	1.879	1,338,098
2026-01-20	1.900	1.908	1.885	1.886	1.886	721,500
2026-01-19	1.889	1.902	1.879	1.899	1.899	921,501
2026-01-16	1.903	1.916	1.880	1.890	1.890	1,285,300
2026-01-15	1.862	1.902	1.862	1.902	1.902	1,487,649

← NewerPage 3 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.