Inner Mongolia Yitai Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.609 | 3.725 | 3.609 | 3.716 | 3.716 | 3,092,800 |
| 2026-10-15 | 3.745 | 3.745 | 3.568 | 3.588 | 3.588 | 6,735,999 |
| 2026-10-14 | 3.810 | 3.822 | 3.730 | 3.740 | 3.740 | 2,987,080 |
| 2026-10-13 | 3.743 | 3.810 | 3.731 | 3.799 | 3.799 | 3,825,942 |
| 2026-10-12 | 3.852 | 3.868 | 3.689 | 3.689 | 3.689 | 3,902,303 |
| 2026-10-09 | 3.828 | 3.849 | 3.795 | 3.847 | 3.847 | 2,381,719 |
| 2026-10-08 | 3.752 | 3.818 | 3.751 | 3.818 | 3.818 | 2,408,097 |
| 2026-09-30 | 3.679 | 3.736 | 3.663 | 3.736 | 3.736 | 2,280,251 |
| 2026-09-29 | 3.604 | 3.689 | 3.590 | 3.689 | 3.689 | 2,007,012 |
| 2026-09-28 | 3.631 | 3.632 | 3.577 | 3.605 | 3.605 | 1,772,700 |
| 2026-09-24 | 3.630 | 3.688 | 3.528 | 3.635 | 3.635 | 4,919,501 |
| 2026-09-23 | 3.500 | 3.606 | 3.500 | 3.605 | 3.605 | 3,845,487 |
| 2026-09-22 | 3.441 | 3.497 | 3.441 | 3.495 | 3.495 | 3,121,000 |
| 2026-09-21 | 3.398 | 3.430 | 3.398 | 3.430 | 3.430 | 1,839,044 |
| 2026-09-18 | 3.386 | 3.419 | 3.386 | 3.393 | 3.393 | 2,694,101 |
| 2026-09-17 | 3.392 | 3.404 | 3.382 | 3.394 | 3.394 | 1,195,622 |
| 2026-09-16 | 3.387 | 3.398 | 3.359 | 3.391 | 3.391 | 1,437,398 |
| 2026-09-15 | 3.400 | 3.408 | 3.370 | 3.383 | 3.383 | 1,680,355 |
| 2026-09-14 | 3.274 | 3.388 | 3.274 | 3.388 | 3.388 | 2,880,814 |
| 2026-09-11 | 3.337 | 3.349 | 3.238 | 3.294 | 3.294 | 4,785,323 |
| 2026-09-10 | 3.406 | 3.406 | 3.337 | 3.337 | 3.337 | 3,489,920 |
| 2026-09-09 | 3.415 | 3.425 | 3.380 | 3.402 | 3.402 | 1,698,658 |
| 2026-09-08 | 3.377 | 3.400 | 3.363 | 3.399 | 3.399 | 2,890,206 |
| 2026-09-07 | 3.400 | 3.430 | 3.326 | 3.362 | 3.362 | 3,976,590 |
| 2026-09-04 | 3.338 | 3.385 | 3.333 | 3.385 | 3.385 | 3,108,172 |
| 2026-09-03 | 3.283 | 3.340 | 3.283 | 3.323 | 3.323 | 3,297,473 |
| 2026-09-02 | 3.206 | 3.295 | 3.206 | 3.275 | 3.275 | 5,957,007 |
| 2026-09-01 | 3.351 | 3.430 | 3.175 | 3.181 | 3.181 | 11,231,292 |
| 2026-08-31 | 3.248 | 3.330 | 3.243 | 3.330 | 3.330 | 7,743,386 |
| 2026-08-28 | 3.161 | 3.189 | 3.136 | 3.182 | 3.182 | 3,583,967 |
| 2026-08-27 | 3.110 | 3.149 | 3.077 | 3.137 | 3.137 | 4,088,289 |
| 2026-08-26 | 3.011 | 3.149 | 3.010 | 3.098 | 3.098 | 6,154,241 |
| 2026-08-25 | 2.965 | 3.005 | 2.949 | 3.005 | 3.005 | 4,211,558 |
| 2026-08-24 | 2.876 | 2.938 | 2.876 | 2.938 | 2.938 | 4,517,702 |
| 2026-08-21 | 2.879 | 2.883 | 2.867 | 2.867 | 2.867 | 1,088,800 |
| 2026-08-20 | 2.881 | 2.886 | 2.874 | 2.879 | 2.879 | 963,016 |
| 2026-08-19 | 2.883 | 2.886 | 2.860 | 2.878 | 2.878 | 1,478,761 |
| 2026-08-18 | 2.864 | 2.887 | 2.864 | 2.884 | 2.884 | 948,798 |
| 2026-08-17 | 2.878 | 2.880 | 2.865 | 2.870 | 2.870 | 832,430 |
| 2026-08-14 | 2.884 | 2.884 | 2.865 | 2.878 | 2.878 | 937,609 |
| 2026-08-13 | 2.879 | 2.889 | 2.873 | 2.880 | 2.880 | 797,702 |
| 2026-08-12 | 2.872 | 2.883 | 2.864 | 2.879 | 2.879 | 948,654 |
| 2026-08-11 | 2.868 | 2.884 | 2.865 | 2.874 | 2.874 | 1,623,300 |
| 2026-08-10 | 2.841 | 2.861 | 2.841 | 2.861 | 2.861 | 1,067,700 |
| 2026-08-07 | 2.848 | 2.865 | 2.841 | 2.846 | 2.846 | 1,078,415 |
| 2026-08-06 | 2.839 | 2.868 | 2.826 | 2.841 | 2.841 | 2,018,854 |
| 2026-08-05 | 2.825 | 2.842 | 2.800 | 2.839 | 2.839 | 1,175,800 |
| 2026-08-04 | 2.800 | 2.832 | 2.786 | 2.825 | 2.825 | 1,952,500 |
| 2026-08-03 | 2.870 | 2.878 | 2.786 | 2.797 | 2.797 | 4,119,344 |
| 2026-07-31 | 2.872 | 2.884 | 2.864 | 2.879 | 2.879 | 1,430,828 |
| 2026-07-30 | 2.869 | 2.883 | 2.858 | 2.875 | 2.875 | 1,827,182 |
| 2026-07-29 | 2.845 | 2.878 | 2.844 | 2.872 | 2.872 | 2,264,650 |
| 2026-07-28 | 2.850 | 2.850 | 2.824 | 2.838 | 2.838 | 1,298,351 |
| 2026-07-27 | 2.812 | 2.878 | 2.781 | 2.853 | 2.853 | 2,109,102 |
| 2026-07-24 | 2.824 | 2.867 | 2.820 | 2.831 | 2.831 | 4,609,721 |
| 2026-07-23 | 2.717 | 2.811 | 2.709 | 2.810 | 2.810 | 6,175,350 |
| 2026-07-22 | 2.710 | 2.718 | 2.703 | 2.713 | 2.713 | 632,095 |
| 2026-07-21 | 2.718 | 2.722 | 2.698 | 2.711 | 2.711 | 936,900 |
| 2026-07-20 | 2.678 | 2.709 | 2.678 | 2.708 | 2.708 | 1,857,979 |
| 2026-07-17 | 2.710 | 2.714 | 2.650 | 2.678 | 2.678 | 2,258,190 |
Page 1 of 5 · 241 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.