Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	1.977	1.989	1.938	1.980	1.980	2,804,981
2025-01-16	2.018	2.038	2.015	2.015	2.015	837,300
2025-01-15	2.032	2.032	2.012	2.015	2.015	868,911
2025-01-14	2.000	2.034	2.000	2.028	2.028	2,173,710
2025-01-13	1.988	2.013	1.977	1.998	1.998	1,150,104
2025-01-10	2.001	2.025	1.987	1.988	1.988	1,571,238
2025-01-09	2.024	2.024	2.004	2.007	2.007	771,850
2025-01-08	2.040	2.050	2.000	2.022	2.022	1,263,576
2025-01-07	2.006	2.055	2.006	2.051	2.051	2,140,680
2025-01-06	1.998	2.017	1.998	2.017	2.017	1,168,432
2025-01-03	2.029	2.048	1.985	2.006	2.006	2,252,514
2025-01-02	2.061	2.084	2.022	2.029	2.029	2,238,200
2024-12-31	2.088	2.088	2.050	2.063	2.063	1,819,816
2024-12-30	2.050	2.079	2.050	2.078	2.078	1,716,644
2024-12-27	2.025	2.053	2.022	2.051	2.051	2,073,534
2024-12-26	2.000	2.058	1.991	2.017	2.017	3,033,966
2024-12-25	1.972	2.000	1.972	2.000	2.000	2,491,200
2024-12-24	1.947	1.970	1.947	1.970	1.970	1,352,130
2024-12-23	1.946	1.985	1.938	1.947	1.947	2,934,197
2024-12-20	2.059	2.060	1.937	1.944	1.944	8,559,409
2024-12-19	2.040	2.067	2.032	2.057	2.057	1,503,405
2024-12-18	2.030	2.076	2.030	2.052	2.052	2,130,907
2024-12-17	2.110	2.115	2.028	2.031	2.031	5,654,674
2024-12-16	2.158	2.160	2.097	2.100	2.100	3,944,500
2024-12-13	2.179	2.179	2.155	2.157	2.157	1,499,600
2024-12-12	2.178	2.193	2.177	2.180	2.180	1,437,711
2024-12-11	2.176	2.192	2.170	2.192	2.192	1,241,327
2024-12-10	2.210	2.221	2.175	2.192	2.192	2,340,691
2024-12-09	2.181	2.221	2.177	2.181	2.181	3,330,799
2024-12-06	2.175	2.181	2.173	2.180	2.180	1,976,591
2024-12-05	2.180	2.183	2.172	2.172	2.172	915,512
2024-12-04	2.175	2.185	2.169	2.179	2.179	1,223,400
2024-12-03	2.180	2.186	2.167	2.175	2.175	1,551,132
2024-12-02	2.186	2.198	2.173	2.180	2.180	1,576,018
2024-11-29	2.161	2.195	2.150	2.190	2.190	1,261,011
2024-11-28	2.169	2.188	2.162	2.170	2.170	744,669
2024-11-27	2.143	2.174	2.095	2.174	2.174	2,378,203
2024-11-26	2.134	2.175	2.132	2.140	2.140	1,409,390
2024-11-25	2.195	2.195	2.130	2.132	2.132	4,283,854
2024-11-22	2.222	2.223	2.168	2.174	2.174	1,975,273
2024-11-21	2.225	2.225	2.215	2.223	2.223	907,413
2024-11-20	2.200	2.225	2.188	2.221	2.221	1,573,760
2024-11-19	2.185	2.205	2.185	2.200	2.200	1,043,974
2024-11-18	2.210	2.212	2.187	2.188	2.188	1,260,412
2024-11-15	2.195	2.220	2.191	2.194	2.194	1,064,201
2024-11-14	2.217	2.228	2.188	2.195	2.195	1,816,919
2024-11-13	2.180	2.221	2.170	2.220	2.220	2,088,205
2024-11-12	2.151	2.233	2.143	2.180	2.180	3,116,103
2024-11-11	2.207	2.220	2.132	2.154	2.154	5,993,282
2024-11-08	2.284	2.300	2.217	2.220	2.220	5,184,400
2024-11-07	2.289	2.290	2.268	2.285	2.285	2,788,965
2024-11-06	2.290	2.316	2.284	2.285	2.285	2,478,253
2024-11-05	2.310	2.325	2.273	2.293	2.293	5,128,933
2024-11-04	2.334	2.338	2.314	2.325	2.325	2,339,369
2024-11-01	2.310	2.337	2.300	2.322	2.322	3,657,498
2024-10-31	2.325	2.339	2.297	2.317	2.317	7,564,384
2024-10-30	2.242	2.298	2.242	2.293	2.293	2,665,031
2024-10-29	2.320	2.328	2.240	2.267	2.267	2,888,745
2024-10-28	2.235	2.285	2.235	2.282	2.282	2,272,721
2024-10-25	2.220	2.234	2.210	2.232	2.232	1,620,519

← NewerPage 8 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.