Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.000	2.010	1.999	2.001	2.001	1,477,296
2025-07-18	2.001	2.008	1.999	2.000	2.000	1,152,700
2025-07-17	2.000	2.010	1.997	2.001	2.001	1,176,600
2025-07-16	1.999	2.000	1.993	2.000	2.000	522,901
2025-07-15	2.003	2.008	1.995	2.000	2.000	740,660
2025-07-14	2.008	2.012	1.995	2.001	2.001	1,517,199
2025-07-11	2.010	2.018	1.999	2.000	2.000	2,332,090
2025-07-10	2.008	2.015	1.998	2.009	2.009	1,633,500
2025-07-09	2.001	2.020	2.000	2.003	2.003	2,417,500
2025-07-08	2.000	2.003	1.994	2.000	2.000	916,500
2025-07-07	2.001	2.002	1.994	2.000	2.000	819,300
2025-07-04	1.988	2.000	1.986	1.990	1.990	1,000,500
2025-07-03	2.000	2.009	1.985	2.000	2.000	849,200
2025-07-02	1.967	2.003	1.965	2.000	2.000	2,229,609
2025-07-01	1.980	1.980	1.964	1.967	1.967	1,869,302
2025-06-30	1.993	1.993	1.971	1.981	1.981	1,821,488
2025-06-27	1.998	2.009	1.991	1.995	1.995	1,775,800
2025-06-26	2.008	2.010	1.998	1.998	1.998	1,399,724
2025-06-25	2.001	2.015	1.998	2.000	2.000	2,108,256
2025-06-24	2.035	2.037	1.996	2.001	2.001	5,341,819
2025-06-23	2.012	2.022	2.001	2.010	2.010	1,847,516
2025-06-20	1.968	2.013	1.968	2.013	2.013	1,633,192
2025-06-19	1.955	1.968	1.948	1.961	1.961	554,022
2025-06-18	1.996	1.996	1.945	1.947	1.947	2,410,019
2025-06-17	2.009	2.009	1.985	1.989	1.989	1,049,900
2025-06-16	1.986	2.014	1.986	1.993	1.993	1,266,551
2025-06-13	2.001	2.004	1.985	1.987	1.987	1,461,139
2025-06-12	2.008	2.010	1.994	2.001	2.001	940,704
2025-06-11	2.024	2.024	1.989	2.002	2.002	2,162,699
2025-06-10	2.013	2.023	2.010	2.023	2.023	954,304
2025-06-09	2.020	2.028	2.010	2.013	2.013	1,329,217
2025-06-06	1.995	2.030	1.985	2.028	2.028	2,195,231
2025-06-05	2.106	2.128	2.084	2.117	2.117	2,332,571
2025-06-04	2.040	2.104	2.036	2.104	2.104	2,650,403
2025-06-03	2.030	2.072	2.024	2.036	2.036	3,247,644
2025-05-30	2.114	2.133	2.036	2.036	2.036	8,371,443
2025-05-29	2.086	2.110	2.086	2.090	2.090	1,478,200
2025-05-28	2.081	2.133	2.080	2.083	2.083	3,254,848
2025-05-27	2.115	2.116	2.080	2.080	2.080	3,447,484
2025-05-26	2.190	2.191	2.110	2.116	2.116	4,185,128
2025-05-23	2.182	2.190	2.173	2.183	2.183	3,708,725
2025-05-22	2.119	2.145	2.119	2.144	2.144	2,855,953
2025-05-21	2.080	2.120	2.080	2.117	2.117	3,426,850
2025-05-20	2.066	2.083	2.063	2.079	2.079	1,110,800
2025-05-19	2.066	2.090	2.058	2.074	2.074	1,522,900
2025-05-16	2.030	2.070	2.025	2.068	2.068	1,372,006
2025-05-15	2.070	2.078	2.037	2.040	2.040	2,344,901
2025-05-14	2.055	2.080	2.045	2.080	2.080	1,351,558
2025-05-13	2.082	2.091	2.043	2.057	2.057	2,352,961
2025-05-12	2.087	2.087	2.059	2.074	2.074	1,163,748
2025-05-09	2.054	2.058	2.035	2.058	2.058	1,323,089
2025-05-08	2.052	2.052	2.030	2.040	2.040	1,492,751
2025-05-07	2.023	2.050	2.020	2.050	2.050	2,610,142
2025-05-06	1.988	2.016	1.987	2.014	2.014	1,760,910
2025-04-30	1.981	1.988	1.970	1.988	1.988	2,032,254
2025-04-29	2.000	2.000	1.967	1.982	1.982	4,738,100
2025-04-28	1.996	2.006	1.938	1.938	1.938	3,962,019
2025-04-25	2.005	2.008	1.998	2.005	2.005	711,500
2025-04-24	2.007	2.007	1.997	1.999	1.999	747,200
2025-04-23	2.006	2.013	1.988	1.996	1.996	1,014,188

← NewerPage 6 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.