Inner Mongolia Yitai Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1.873 | 1.879 | 1.859 | 1.869 | 1.869 | 1,536,384 |
| 2026-01-13 | 1.844 | 1.880 | 1.838 | 1.880 | 1.880 | 1,526,689 |
| 2026-01-12 | 1.863 | 1.880 | 1.847 | 1.859 | 1.859 | 2,315,926 |
| 2026-01-09 | 1.876 | 1.895 | 1.875 | 1.885 | 1.885 | 1,277,979 |
| 2026-01-08 | 1.906 | 1.906 | 1.876 | 1.880 | 1.880 | 1,360,010 |
| 2026-01-07 | 1.892 | 1.906 | 1.884 | 1.904 | 1.904 | 1,093,600 |
| 2026-01-06 | 1.910 | 1.920 | 1.867 | 1.889 | 1.889 | 1,952,008 |
| 2026-01-05 | 1.913 | 1.925 | 1.897 | 1.910 | 1.910 | 1,375,030 |
| 2025-12-31 | 1.929 | 1.929 | 1.905 | 1.910 | 1.910 | 908,010 |
| 2025-12-30 | 1.901 | 1.928 | 1.896 | 1.927 | 1.927 | 1,786,493 |
| 2025-12-29 | 1.885 | 1.915 | 1.885 | 1.909 | 1.909 | 1,558,421 |
| 2025-12-26 | 1.899 | 1.899 | 1.875 | 1.885 | 1.885 | 1,252,430 |
| 2025-12-25 | 1.886 | 1.903 | 1.877 | 1.895 | 1.895 | 1,570,065 |
| 2025-12-24 | 1.867 | 1.887 | 1.861 | 1.884 | 1.884 | 1,649,830 |
| 2025-12-23 | 1.818 | 1.867 | 1.813 | 1.867 | 1.867 | 2,643,681 |
| 2025-12-22 | 1.758 | 1.838 | 1.755 | 1.829 | 1.829 | 3,151,266 |
| 2025-12-19 | 1.739 | 1.768 | 1.739 | 1.758 | 1.758 | 3,570,071 |
| 2025-12-18 | 1.816 | 1.816 | 1.730 | 1.735 | 1.735 | 6,163,394 |
| 2025-12-17 | 1.847 | 1.854 | 1.805 | 1.817 | 1.817 | 2,161,568 |
| 2025-12-16 | 1.875 | 1.881 | 1.847 | 1.847 | 1.847 | 2,198,500 |
| 2025-12-15 | 1.883 | 1.893 | 1.875 | 1.875 | 1.875 | 900,000 |
| 2025-12-12 | 1.878 | 1.896 | 1.870 | 1.883 | 1.883 | 1,129,109 |
| 2025-12-11 | 1.863 | 1.880 | 1.857 | 1.880 | 1.880 | 980,804 |
| 2025-12-10 | 1.865 | 1.875 | 1.842 | 1.861 | 1.861 | 1,506,134 |
| 2025-12-09 | 1.893 | 1.893 | 1.856 | 1.876 | 1.876 | 1,970,486 |
| 2025-12-08 | 1.903 | 1.903 | 1.886 | 1.893 | 1.893 | 849,670 |
| 2025-12-05 | 1.900 | 1.903 | 1.895 | 1.901 | 1.901 | 461,603 |
| 2025-12-04 | 1.897 | 1.903 | 1.896 | 1.901 | 1.901 | 432,872 |
| 2025-12-03 | 1.907 | 1.907 | 1.896 | 1.896 | 1.896 | 439,845 |
| 2025-12-02 | 1.902 | 1.903 | 1.896 | 1.903 | 1.903 | 543,200 |
| 2025-12-01 | 1.903 | 1.906 | 1.895 | 1.903 | 1.903 | 319,000 |
| 2025-11-28 | 1.903 | 1.903 | 1.894 | 1.903 | 1.903 | 698,798 |
| 2025-11-27 | 1.915 | 1.915 | 1.894 | 1.903 | 1.903 | 630,634 |
| 2025-11-26 | 1.923 | 1.930 | 1.894 | 1.916 | 1.916 | 1,156,500 |
| 2025-11-25 | 1.918 | 1.927 | 1.912 | 1.923 | 1.923 | 729,230 |
| 2025-11-24 | 1.916 | 1.923 | 1.895 | 1.923 | 1.923 | 1,758,489 |
| 2025-11-21 | 1.930 | 1.930 | 1.901 | 1.912 | 1.912 | 1,106,486 |
| 2025-11-20 | 1.916 | 1.943 | 1.910 | 1.930 | 1.930 | 1,288,700 |
| 2025-11-19 | 1.913 | 1.917 | 1.901 | 1.917 | 1.917 | 751,500 |
| 2025-11-18 | 1.909 | 1.913 | 1.892 | 1.913 | 1.913 | 801,826 |
| 2025-11-17 | 1.899 | 1.911 | 1.899 | 1.909 | 1.909 | 616,200 |
| 2025-11-14 | 1.913 | 1.916 | 1.898 | 1.900 | 1.900 | 1,001,000 |
| 2025-11-13 | 1.915 | 1.924 | 1.901 | 1.913 | 1.913 | 797,177 |
| 2025-11-12 | 1.925 | 1.928 | 1.910 | 1.920 | 1.920 | 683,832 |
| 2025-11-11 | 1.923 | 1.930 | 1.907 | 1.924 | 1.924 | 826,304 |
| 2025-11-10 | 1.902 | 1.928 | 1.901 | 1.922 | 1.922 | 1,296,840 |
| 2025-11-07 | 1.942 | 1.951 | 1.898 | 1.901 | 1.901 | 2,885,796 |
| 2025-11-06 | 1.962 | 1.962 | 1.943 | 1.943 | 1.943 | 1,290,100 |
| 2025-11-05 | 1.953 | 1.965 | 1.943 | 1.956 | 1.956 | 889,708 |
| 2025-11-04 | 1.955 | 1.966 | 1.949 | 1.954 | 1.954 | 841,030 |
| 2025-11-03 | 1.950 | 1.965 | 1.949 | 1.949 | 1.949 | 1,234,848 |
| 2025-10-31 | 1.970 | 1.970 | 1.951 | 1.951 | 1.951 | 1,323,330 |
| 2025-10-30 | 1.969 | 1.979 | 1.934 | 1.979 | 1.979 | 1,516,641 |
| 2025-10-29 | 1.959 | 1.973 | 1.956 | 1.963 | 1.963 | 718,741 |
| 2025-10-28 | 1.972 | 1.984 | 1.954 | 1.960 | 1.960 | 1,043,796 |
| 2025-10-27 | 1.959 | 1.972 | 1.955 | 1.971 | 1.971 | 945,896 |
| 2025-10-24 | 1.972 | 1.982 | 1.952 | 1.960 | 1.960 | 922,600 |
| 2025-10-23 | 1.954 | 1.969 | 1.950 | 1.968 | 1.968 | 1,149,649 |
| 2025-10-22 | 1.975 | 1.979 | 1.961 | 1.967 | 1.967 | 995,224 |
| 2025-10-21 | 1.970 | 1.990 | 1.968 | 1.981 | 1.981 | 1,172,568 |
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.