Inner Mongolia Yitai Coal Co.,Ltd (900948.SS)
Shanghai - Shanghai Delayed price. Currency in USD
Add to watchlist
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.8850 | 1.8950 | 1.8600 | 1.8620 | 1.8620 | 1,942,500 |
| 14 May 2024 | 1.8980 | 1.9140 | 1.8830 | 1.8890 | 1.8890 | 1,636,600 |
| 13 May 2024 | 1.9180 | 1.9190 | 1.8820 | 1.8990 | 1.8990 | 1,807,800 |
| 10 May 2024 | 1.9300 | 1.9360 | 1.8930 | 1.9190 | 1.9190 | 1,655,900 |
| 09 May 2024 | 1.9410 | 1.9530 | 1.9250 | 1.9270 | 1.9270 | 1,041,800 |
| 08 May 2024 | 1.9360 | 1.9540 | 1.9280 | 1.9410 | 1.9410 | 1,499,044 |
| 07 May 2024 | 1.9200 | 1.9530 | 1.9100 | 1.9310 | 1.9310 | 1,675,695 |
| 06 May 2024 | 1.9500 | 1.9780 | 1.9080 | 1.9220 | 1.9220 | 3,801,400 |
| 30 Apr 2024 | 1.8950 | 1.9580 | 1.8830 | 1.9480 | 1.9480 | 4,095,252 |
| 29 Apr 2024 | 1.8290 | 1.9120 | 1.8280 | 1.8980 | 1.8980 | 3,943,612 |
| 26 Apr 2024 | 1.8050 | 1.8500 | 1.7900 | 1.8450 | 1.8450 | 4,354,428 |
| 25 Apr 2024 | 1.8140 | 1.8140 | 1.7910 | 1.8060 | 1.8060 | 1,872,682 |
| 24 Apr 2024 | 1.8000 | 1.8210 | 1.7850 | 1.8120 | 1.8120 | 3,318,015 |
| 23 Apr 2024 | 1.8400 | 1.8400 | 1.7840 | 1.8000 | 1.8000 | 9,453,802 |
| 22 Apr 2024 | 1.9380 | 1.9560 | 1.8360 | 1.8550 | 1.8550 | 8,449,017 |
| 19 Apr 2024 | 1.9580 | 2.0110 | 1.9350 | 1.9410 | 1.9410 | 9,015,428 |
| 18 Apr 2024 | 2.0360 | 2.0550 | 2.0360 | 2.0390 | 2.0390 | 2,276,813 |
| 17 Apr 2024 | 2.0160 | 2.0360 | 1.9920 | 2.0340 | 2.0340 | 2,786,875 |
| 16 Apr 2024 | 2.0200 | 2.0300 | 1.9990 | 2.0000 | 2.0000 | 3,801,815 |
| 15 Apr 2024 | 2.0160 | 2.0380 | 2.0100 | 2.0250 | 2.0250 | 2,432,712 |
| 12 Apr 2024 | 2.0140 | 2.0200 | 1.9940 | 2.0160 | 2.0160 | 2,018,819 |
| 11 Apr 2024 | 1.9990 | 2.0200 | 1.9960 | 2.0140 | 2.0140 | 2,322,520 |
| 10 Apr 2024 | 2.0040 | 2.0110 | 1.9980 | 1.9990 | 1.9990 | 3,451,861 |
| 09 Apr 2024 | 1.9350 | 2.0110 | 1.9350 | 2.0040 | 2.0040 | 10,593,506 |
| 08 Apr 2024 | 1.9500 | 1.9600 | 1.9260 | 1.9300 | 1.9300 | 1,919,300 |
| 03 Apr 2024 | 1.9250 | 1.9630 | 1.9250 | 1.9560 | 1.9560 | 2,655,407 |
| 02 Apr 2024 | 1.8830 | 1.9330 | 1.8830 | 1.9250 | 1.9250 | 2,195,594 |
| 01 Apr 2024 | 1.8950 | 1.9050 | 1.8610 | 1.8920 | 1.8920 | 2,270,751 |
| 29 Mar 2024 | 1.9050 | 1.9200 | 1.8880 | 1.9100 | 1.9100 | 1,350,270 |
| 28 Mar 2024 | 1.8550 | 1.9230 | 1.8510 | 1.9060 | 1.9060 | 3,534,080 |
| 27 Mar 2024 | 1.8480 | 1.8750 | 1.8410 | 1.8520 | 1.8520 | 1,682,567 |
| 26 Mar 2024 | 1.8720 | 1.8900 | 1.8310 | 1.8510 | 1.8510 | 3,338,277 |
| 25 Mar 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8720 | 1.8720 | 5,582,061 |
| 22 Mar 2024 | 1.9030 | 1.9310 | 1.8990 | 1.9200 | 1.9200 | 2,693,423 |
| 21 Mar 2024 | 1.9660 | 1.9660 | 1.8980 | 1.9030 | 1.9030 | 6,337,500 |
| 20 Mar 2024 | 1.9990 | 2.0070 | 1.9550 | 1.9630 | 1.9630 | 3,091,166 |
| 19 Mar 2024 | 1.9950 | 2.0200 | 1.9920 | 1.9960 | 1.9960 | 2,427,919 |
| 18 Mar 2024 | 2.0000 | 2.0380 | 1.9880 | 2.0100 | 2.0100 | 2,960,445 |
| 15 Mar 2024 | 1.9850 | 2.0410 | 1.9190 | 2.0410 | 2.0410 | 6,775,331 |
| 14 Mar 2024 | 1.9890 | 2.0200 | 1.9580 | 1.9870 | 1.9870 | 3,611,036 |
| 13 Mar 2024 | 1.9300 | 1.9990 | 1.9000 | 1.9930 | 1.9930 | 6,740,450 |
| 12 Mar 2024 | 2.0150 | 2.0460 | 1.9090 | 1.9300 | 1.9300 | 10,909,808 |
| 11 Mar 2024 | 2.1000 | 2.1000 | 2.0070 | 2.0270 | 2.0270 | 7,588,811 |
| 08 Mar 2024 | 2.0890 | 2.1010 | 2.0700 | 2.1000 | 2.1000 | 2,694,427 |
| 07 Mar 2024 | 2.0830 | 2.1060 | 2.0710 | 2.0840 | 2.0840 | 2,630,023 |
| 06 Mar 2024 | 2.0950 | 2.1320 | 2.0490 | 2.0780 | 2.0780 | 4,845,619 |
| 05 Mar 2024 | 2.0370 | 2.0930 | 2.0330 | 2.0920 | 2.0920 | 4,951,442 |
| 04 Mar 2024 | 2.0190 | 2.0420 | 2.0070 | 2.0420 | 2.0420 | 3,527,830 |
| 01 Mar 2024 | 2.0160 | 2.0350 | 2.0150 | 2.0250 | 2.0250 | 2,848,503 |
| 29 Feb 2024 | 2.0050 | 2.0440 | 2.0000 | 2.0160 | 2.0160 | 5,923,535 |
| 28 Feb 2024 | 2.0550 | 2.0600 | 2.0110 | 2.0110 | 2.0110 | 6,455,974 |
| 27 Feb 2024 | 2.0290 | 2.0680 | 2.0040 | 2.0660 | 2.0660 | 3,374,199 |
| 26 Feb 2024 | 2.0010 | 2.0840 | 1.9950 | 2.0430 | 2.0430 | 7,486,378 |
| 23 Feb 2024 | 1.9230 | 2.0040 | 1.9230 | 2.0000 | 2.0000 | 12,409,792 |
| 22 Feb 2024 | 1.9000 | 1.9190 | 1.8860 | 1.9190 | 1.9190 | 6,037,902 |
| 21 Feb 2024 | 1.9010 | 1.9090 | 1.8870 | 1.9020 | 1.9020 | 3,897,794 |
| 20 Feb 2024 | 1.8690 | 1.9080 | 1.8570 | 1.9010 | 1.9010 | 4,208,491 |
| 19 Feb 2024 | 1.9080 | 1.9100 | 1.8230 | 1.8850 | 1.8850 | 5,929,054 |
| 08 Feb 2024 | 1.8900 | 1.9190 | 1.8600 | 1.8810 | 1.8810 | 5,010,952 |
| 07 Feb 2024 | 1.8130 | 1.8890 | 1.7900 | 1.8730 | 1.8730 | 6,798,797 |
| 06 Feb 2024 | 1.7000 | 1.8200 | 1.6910 | 1.7940 | 1.7940 | 7,373,911 |
| 05 Feb 2024 | 1.8120 | 1.8170 | 1.6860 | 1.7240 | 1.7240 | 14,549,433 |
| 02 Feb 2024 | 1.8960 | 1.9100 | 1.7550 | 1.8260 | 1.8260 | 12,859,032 |
| 01 Feb 2024 | 1.9000 | 1.9400 | 1.8980 | 1.9060 | 1.9060 | 6,685,773 |
| 31 Jan 2024 | 1.8210 | 1.8990 | 1.8180 | 1.8870 | 1.8870 | 9,582,345 |
| 30 Jan 2024 | 1.8810 | 1.9280 | 1.8180 | 1.8610 | 1.8610 | 13,915,084 |
| 29 Jan 2024 | 1.8600 | 1.9430 | 1.8600 | 1.9160 | 1.9160 | 12,180,005 |
| 26 Jan 2024 | 1.7200 | 1.8750 | 1.7200 | 1.8470 | 1.8470 | 16,534,265 |
| 25 Jan 2024 | 1.6370 | 1.7150 | 1.6280 | 1.7150 | 1.7150 | 15,447,636 |
| 24 Jan 2024 | 1.6500 | 1.6680 | 1.6010 | 1.6330 | 1.6330 | 18,537,755 |
| 23 Jan 2024 | 1.5450 | 1.6000 | 1.5450 | 1.5870 | 1.5870 | 8,174,783 |
| 22 Jan 2024 | 1.4940 | 1.5050 | 1.4700 | 1.5000 | 1.5000 | 10,112,788 |
| 19 Jan 2024 | 1.4830 | 1.5080 | 1.4630 | 1.4870 | 1.4870 | 3,534,161 |
| 18 Jan 2024 | 1.4490 | 1.4880 | 1.4220 | 1.4870 | 1.4870 | 5,929,140 |
| 17 Jan 2024 | 1.4980 | 1.5090 | 1.4580 | 1.4620 | 1.4620 | 4,443,616 |
| 16 Jan 2024 | 1.4710 | 1.4990 | 1.4710 | 1.4950 | 1.4950 | 4,200,817 |
| 15 Jan 2024 | 1.4260 | 1.4680 | 1.4260 | 1.4660 | 1.4660 | 3,141,034 |
| 12 Jan 2024 | 1.3800 | 1.4420 | 1.3750 | 1.4260 | 1.4260 | 3,703,569 |
| 11 Jan 2024 | 1.4700 | 1.4770 | 1.4090 | 1.4100 | 1.4100 | 5,795,325 |
| 10 Jan 2024 | 1.4280 | 1.4650 | 1.4190 | 1.4630 | 1.4630 | 5,948,305 |
| 09 Jan 2024 | 1.3600 | 1.4290 | 1.3600 | 1.4170 | 1.4170 | 8,135,228 |
| 09 Jan 2024 | 0.28165 Dividend | |||||
| 08 Jan 2024 | 1.6330 | 1.6400 | 1.6230 | 1.6230 | 1.3414 | 3,977,518 |
| 05 Jan 2024 | 1.6290 | 1.6470 | 1.6220 | 1.6320 | 1.3488 | 4,107,425 |
| 04 Jan 2024 | 1.6330 | 1.6450 | 1.6210 | 1.6260 | 1.3438 | 4,486,220 |
| 03 Jan 2024 | 1.5720 | 1.6240 | 1.5720 | 1.6180 | 1.3372 | 6,279,445 |
| 02 Jan 2024 | 1.5490 | 1.5710 | 1.5470 | 1.5640 | 1.2926 | 2,739,322 |
| 29 Dec 2023 | 1.5120 | 1.5410 | 1.5080 | 1.5410 | 1.2736 | 1,982,951 |
| 28 Dec 2023 | 1.5090 | 1.5130 | 1.5050 | 1.5070 | 1.2455 | 2,123,400 |
| 27 Dec 2023 | 1.5130 | 1.5170 | 1.5050 | 1.5120 | 1.2496 | 2,138,442 |
| 26 Dec 2023 | 1.5030 | 1.5200 | 1.5030 | 1.5090 | 1.2471 | 1,596,667 |
| 25 Dec 2023 | 1.5400 | 1.5430 | 1.4960 | 1.5070 | 1.2455 | 3,347,345 |
| 22 Dec 2023 | 1.5280 | 1.5460 | 1.5280 | 1.5370 | 1.2703 | 1,484,302 |
| 21 Dec 2023 | 1.5380 | 1.5460 | 1.5180 | 1.5330 | 1.2670 | 1,817,590 |
| 20 Dec 2023 | 1.5540 | 1.5600 | 1.5380 | 1.5380 | 1.2711 | 2,013,240 |
| 19 Dec 2023 | 1.5500 | 1.5600 | 1.5450 | 1.5510 | 1.2818 | 1,643,338 |
| 18 Dec 2023 | 1.5410 | 1.5540 | 1.5360 | 1.5500 | 1.2810 | 1,669,631 |
| 15 Dec 2023 | 1.5340 | 1.5560 | 1.5120 | 1.5520 | 1.2827 | 5,523,589 |
| 14 Dec 2023 | 1.5320 | 1.5560 | 1.5220 | 1.5250 | 1.2604 | 1,944,153 |
| 13 Dec 2023 | 1.5600 | 1.5650 | 1.5130 | 1.5200 | 1.2562 | 3,706,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.