Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.989	2.014	1.960	2.001	2.001	2,771,081
2025-04-21	2.020	2.055	1.977	1.989	1.989	8,035,573
2025-04-18	2.110	2.111	2.059	2.096	2.096	1,751,101
2025-04-17	2.116	2.116	2.090	2.109	2.109	1,394,915
2025-04-16	2.080	2.120	2.080	2.108	2.108	3,285,386
2025-04-15	2.035	2.078	2.017	2.078	2.078	2,245,311
2025-04-14	1.985	2.034	1.985	2.034	2.034	2,401,182
2025-04-11	1.961	1.985	1.961	1.978	1.978	1,457,290
2025-04-10	2.020	2.028	1.969	1.969	1.969	4,317,547
2025-04-09	1.960	1.985	1.938	1.960	1.960	4,711,015
2025-04-08	1.941	1.999	1.941	1.995	1.995	4,267,507
2025-04-07	2.000	2.049	1.911	1.948	1.948	8,838,078
2025-04-03	2.100	2.130	2.073	2.121	2.121	1,552,978
2025-04-02	2.122	2.146	2.101	2.110	2.110	2,138,810
2025-04-01	2.176	2.199	2.099	2.149	2.149	4,113,781
2025-03-31	2.151	2.187	2.151	2.176	2.176	2,732,501
2025-03-28	2.058	2.156	2.055	2.150	2.150	4,053,202
2025-03-27	2.190	2.210	2.055	2.071	2.071	8,312,418
2025-03-26	2.150	2.191	2.150	2.190	2.190	4,620,262
2025-03-25	2.116	2.156	2.116	2.140	2.140	4,437,892
2025-03-24	2.091	2.118	2.086	2.118	2.118	4,105,613
2025-03-21	2.091	2.099	2.076	2.093	2.093	4,177,604
2025-03-20	2.072	2.098	2.063	2.096	2.096	2,921,834
2025-03-19	2.045	2.079	2.042	2.078	2.078	3,062,885
2025-03-18	2.050	2.053	2.020	2.049	2.049	2,664,703
2025-03-17	2.020	2.054	2.020	2.054	2.054	2,717,042
2025-03-14	1.980	2.024	1.975	2.021	2.021	3,952,807
2025-03-13	1.953	1.984	1.953	1.980	1.980	4,107,031
2025-03-12	1.954	1.955	1.947	1.954	1.954	1,348,483
2025-03-11	1.945	1.958	1.941	1.954	1.954	1,399,800
2025-03-10	1.930	1.958	1.921	1.952	1.952	1,737,234
2025-03-07	1.934	1.955	1.931	1.935	1.935	2,050,171
2025-03-06	1.921	1.939	1.921	1.936	1.936	1,704,429
2025-03-05	1.919	1.939	1.899	1.937	1.937	1,611,392
2025-03-04	1.922	1.935	1.891	1.921	1.921	2,553,399
2025-03-03	1.922	1.944	1.907	1.937	1.937	2,180,312
2025-02-28	1.907	1.926	1.882	1.925	1.925	4,710,900
2025-02-27	1.895	1.907	1.858	1.907	1.907	2,638,090
2025-02-26	1.826	1.893	1.826	1.887	1.887	4,085,326
2025-02-25	1.800	1.836	1.788	1.828	1.828	3,374,209
2025-02-24	1.859	1.859	1.747	1.808	1.808	9,846,623
2025-02-21	1.963	1.963	1.875	1.880	1.880	7,967,706
2025-02-20	1.980	1.986	1.950	1.963	1.963	2,349,077
2025-02-19	1.996	2.004	1.970	1.984	1.984	2,210,036
2025-02-18	1.988	2.006	1.974	1.996	1.996	1,591,604
2025-02-17	1.995	1.999	1.968	1.989	1.989	2,680,206
2025-02-14	2.003	2.006	1.987	2.006	2.006	1,671,947
2025-02-13	1.980	2.005	1.968	2.000	2.000	1,870,050
2025-02-12	2.007	2.007	1.966	1.983	1.983	4,103,244
2025-02-11	2.032	2.045	1.995	2.007	2.007	2,314,111
2025-02-10	2.055	2.055	2.023	2.032	2.032	2,104,605
2025-02-07	2.073	2.076	2.041	2.060	2.060	1,569,507
2025-02-06	2.046	2.070	2.045	2.070	2.070	1,217,621
2025-02-05	2.082	2.091	2.038	2.047	2.047	1,883,057
2025-01-27	2.078	2.093	2.071	2.076	2.076	1,201,588
2025-01-24	2.055	2.078	2.050	2.078	2.078	1,524,841
2025-01-23	2.068	2.072	2.047	2.055	2.055	1,307,061
2025-01-22	2.081	2.092	2.043	2.048	2.048	4,143,690
2025-01-21	2.002	2.015	1.995	2.012	2.012	1,115,000
2025-01-20	1.988	2.002	1.988	2.002	2.002	1,157,740

← NewerPage 7 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.