Inner Mongolia Yitai Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.211	2.221	2.200	2.205	2.205	1,258,203
2024-10-23	2.168	2.220	2.167	2.210	2.210	2,520,012
2024-10-22	2.146	2.174	2.103	2.169	2.169	3,444,463
2024-10-21	2.203	2.209	2.145	2.153	2.153	3,920,318
2024-10-18	2.159	2.215	2.136	2.203	2.203	3,304,806
2024-10-17	2.255	2.287	2.125	2.172	2.172	6,540,616
2024-10-16	2.250	2.295	2.210	2.254	2.254	3,926,479
2024-10-15	2.362	2.401	2.339	2.364	2.364	5,248,564
2024-10-14	2.303	2.362	2.300	2.361	2.361	4,952,541
2024-10-11	2.300	2.325	2.282	2.298	2.298	4,335,191
2024-10-10	2.202	2.333	2.202	2.286	2.286	8,031,140
2024-10-09	2.219	2.248	2.167	2.179	2.179	5,375,346
2024-10-08	2.350	2.350	2.170	2.248	2.248	10,597,997
2024-09-30	2.098	2.181	2.098	2.144	2.144	8,305,001
2024-09-27	2.060	2.071	2.051	2.068	2.068	3,788,109
2024-09-26	2.033	2.055	2.031	2.040	2.040	3,586,711
2024-09-25	2.008	2.068	2.008	2.040	2.040	4,523,687
2024-09-24	1.990	2.013	1.990	2.000	2.000	4,700,414
2024-09-23	1.955	2.000	1.950	1.980	1.980	4,259,624
2024-09-20	1.948	1.955	1.940	1.955	1.955	3,332,307
2024-09-19	1.948	1.954	1.939	1.948	1.948	2,958,412
2024-09-18	1.912	1.938	1.910	1.937	1.937	2,933,805
2024-09-13	1.909	1.913	1.907	1.913	1.913	1,081,396
2024-09-12	1.897	1.912	1.897	1.909	1.909	1,421,106
2024-09-11	1.898	1.909	1.892	1.892	1.892	1,179,381
2024-09-10	1.895	1.911	1.890	1.904	1.904	1,620,461
2024-09-09	1.895	1.915	1.880	1.895	1.895	1,998,609
2024-09-06	1.917	1.917	1.892	1.899	1.899	1,687,713
2024-09-05	1.900	1.926	1.900	1.917	1.917	1,839,711
2024-09-04	1.890	1.909	1.878	1.900	1.900	2,211,379
2024-09-03	1.922	1.938	1.890	1.891	1.891	2,860,424
2024-09-02	1.902	1.941	1.895	1.922	1.922	4,166,593
2024-08-30	1.860	1.903	1.860	1.899	1.899	8,873,774
2024-08-29	1.813	1.813	1.797	1.803	1.803	1,908,103
2024-08-28	1.799	1.804	1.792	1.803	1.803	1,073,621
2024-08-27	1.796	1.800	1.785	1.798	1.798	1,264,205
2024-08-26	1.780	1.799	1.778	1.794	1.794	1,218,202
2024-08-23	1.773	1.788	1.768	1.778	1.778	717,391
2024-08-22	1.772	1.779	1.765	1.773	1.773	763,310
2024-08-21	1.768	1.774	1.763	1.772	1.772	554,993
2024-08-20	1.799	1.799	1.765	1.768	1.768	1,653,476
2024-08-19	1.809	1.809	1.789	1.792	1.792	845,647
2024-08-16	1.808	1.810	1.800	1.807	1.807	921,861
2024-08-15	1.790	1.808	1.790	1.803	1.803	1,385,347
2024-08-14	1.798	1.803	1.781	1.798	1.798	1,013,735
2024-08-13	1.780	1.796	1.780	1.795	1.795	839,352
2024-08-12	1.777	1.788	1.774	1.784	1.784	479,261
2024-08-09	1.785	1.788	1.778	1.783	1.783	668,000
2024-08-08	1.778	1.784	1.767	1.780	1.780	523,025
2024-08-07	1.765	1.787	1.765	1.780	1.780	1,146,084
2024-08-06	1.755	1.787	1.755	1.763	1.763	1,518,485
2024-08-05	1.782	1.798	1.750	1.753	1.753	2,920,083
2024-08-02	1.800	1.810	1.782	1.782	1.782	1,619,314
2024-08-01	1.811	1.818	1.795	1.810	1.810	1,476,600
2024-07-31	1.763	1.820	1.762	1.813	1.813	3,961,627
2024-07-30	1.777	1.781	1.760	1.763	1.763	1,491,688
2024-07-29	1.790	1.790	1.761	1.763	1.763	2,029,514
2024-07-26	1.780	1.798	1.779	1.790	1.790	795,390
2024-07-25	1.781	1.790	1.776	1.777	1.777	892,700
2024-07-24	1.781	1.792	1.775	1.777	1.777	1,158,500

← NewerPage 9 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.