Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.978	1.992	1.962	1.968	1.968	1,443,395
2025-10-17	1.995	1.996	1.965	1.965	1.965	1,385,089
2025-10-16	1.980	1.996	1.965	1.988	1.988	1,287,318
2025-10-15	1.941	1.979	1.941	1.979	1.979	1,640,819
2025-10-14	1.958	2.002	1.921	1.936	1.936	4,006,747
2025-10-13	1.920	1.955	1.908	1.952	1.952	3,082,375
2025-10-10	1.873	1.910	1.866	1.907	1.907	2,935,390
2025-10-09	1.910	1.918	1.840	1.878	1.878	6,006,867
2025-09-30	1.940	1.946	1.907	1.916	1.916	2,575,600
2025-09-29	1.950	1.968	1.916	1.940	1.940	1,788,200
2025-09-26	1.929	1.986	1.929	1.949	1.949	1,386,904
2025-09-25	1.933	1.944	1.927	1.929	1.929	1,361,616
2025-09-24	1.938	1.944	1.928	1.933	1.933	1,104,752
2025-09-23	1.950	1.959	1.930	1.939	1.939	1,443,874
2025-09-22	1.965	1.970	1.942	1.945	1.945	1,476,348
2025-09-19	1.993	1.996	1.938	1.938	1.938	2,097,200
2025-09-18	2.001	2.002	1.981	1.993	1.993	1,127,746
2025-09-17	1.997	2.003	1.987	2.000	2.000	930,226
2025-09-16	1.969	2.002	1.969	1.999	1.999	1,948,500
2025-09-15	1.960	1.975	1.956	1.967	1.967	872,712
2025-09-12	1.980	1.980	1.960	1.960	1.960	1,580,275
2025-09-11	1.990	1.991	1.955	1.988	1.988	1,773,267
2025-09-10	2.004	2.004	1.984	1.991	1.991	836,367
2025-09-09	1.998	2.004	1.983	2.004	2.004	1,481,670
2025-09-08	2.005	2.009	1.992	2.004	2.004	996,400
2025-09-05	1.999	2.004	1.987	2.004	2.004	1,248,267
2025-09-04	1.996	1.998	1.983	1.993	1.993	1,058,083
2025-09-03	2.010	2.015	1.990	1.991	1.991	748,473
2025-09-02	1.994	2.005	1.990	2.002	2.002	988,576
2025-09-01	2.000	2.020	1.988	1.997	1.997	2,002,108
2025-08-29	1.999	2.050	1.998	2.024	2.024	2,805,643
2025-08-28	1.977	2.000	1.963	1.999	1.999	2,180,073
2025-08-27	1.951	2.000	1.948	1.979	1.979	3,451,335
2025-08-26	2.022	2.023	1.924	1.924	1.924	10,181,619
2025-08-25	2.049	2.050	2.023	2.026	2.026	4,028,270
2025-08-22	2.069	2.077	2.036	2.049	2.049	2,573,799
2025-08-21	2.086	2.092	2.069	2.072	2.072	1,601,849
2025-08-20	2.070	2.094	2.066	2.086	2.086	1,756,087
2025-08-19	2.089	2.095	2.075	2.077	2.077	1,714,440
2025-08-18	2.080	2.100	2.080	2.089	2.089	1,936,680
2025-08-15	2.078	2.082	2.071	2.081	2.081	1,021,410
2025-08-14	2.078	2.088	2.070	2.078	2.078	1,254,500
2025-08-13	2.088	2.088	2.075	2.076	2.076	1,451,355
2025-08-12	2.088	2.093	2.075	2.087	2.087	1,240,378
2025-08-11	2.079	2.088	2.070	2.086	2.086	941,241
2025-08-08	2.086	2.086	2.075	2.080	2.080	1,009,373
2025-08-07	2.104	2.104	2.080	2.086	2.086	1,322,623
2025-08-06	2.105	2.107	2.094	2.100	2.100	1,558,576
2025-08-05	2.101	2.107	2.092	2.101	2.101	715,432
2025-08-04	2.076	2.100	2.061	2.100	2.100	1,095,270
2025-08-01	2.068	2.083	2.068	2.078	2.078	1,239,356
2025-07-31	2.108	2.113	2.055	2.055	2.055	2,227,919
2025-07-30	2.085	2.112	2.085	2.107	2.107	2,644,273
2025-07-29	2.092	2.092	2.070	2.085	2.085	1,046,850
2025-07-28	2.050	2.088	2.049	2.088	2.088	2,151,271
2025-07-25	2.104	2.112	2.072	2.079	2.079	4,995,826
2025-07-24	2.085	2.097	2.066	2.097	2.097	3,581,857
2025-07-23	2.051	2.068	2.035	2.064	2.064	5,109,533
2025-07-22	2.004	2.028	1.998	2.027	2.027	4,894,257
2025-07-21	2.000	2.010	1.999	2.001	2.001	1,477,296

← NewerPage 5 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.