Advertisement
Advertisement
U.S. markets open in 9 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Inner Mongolia Yitai Coal Co., Ltd. (900948.SS)

Shanghai - Shanghai Delayed Price. Currency in USD
Add to watchlist
1.50700.0000 (0.00%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20221.49901.51801.47601.50701.50704,582,111
Sep 29, 20221.50001.51901.48101.50701.50705,194,700
Sep 28, 20221.51201.52701.47301.47701.47705,963,498
Sep 27, 20221.43501.51801.43401.51301.51309,012,513
Sep 26, 20221.60001.60001.45801.45801.458023,166,307
Sep 23, 20221.70701.71101.61201.62001.620012,480,169
Sep 22, 20221.69601.71001.69101.70501.70503,167,068
Sep 21, 20221.69601.70801.69601.70501.70501,896,503
Sep 20, 20221.70001.71101.69301.70301.70302,849,144
Sep 19, 20221.69001.70901.68101.69401.69402,682,945
Sep 16, 20221.70101.70101.68101.69301.69306,827,200
Sep 15, 20221.71001.72201.69501.71001.71006,185,129
Sep 14, 20221.68801.70001.68301.70001.70003,213,323
Sep 13, 20221.70301.71801.69201.70001.70003,001,698
Sep 09, 20221.69001.70901.69001.70301.70302,423,250
Sep 08, 20221.71001.71301.68701.68801.68804,117,620
Sep 07, 20221.70901.72101.70901.71901.71902,740,448
Sep 06, 20221.72101.72301.70601.72001.72004,344,136
Sep 05, 20221.68301.72101.68301.71301.71305,447,051
Sep 02, 20221.68801.70001.68001.68301.68303,587,342
Sep 01, 20221.68301.72001.68001.69301.69305,301,624
Aug 31, 20221.71501.71701.66301.68801.688011,325,401
Aug 30, 20221.74501.75501.69501.73601.73607,651,136
Aug 29, 20221.70301.74501.69201.74301.74305,590,146
Aug 26, 20221.73401.73601.71001.71601.71604,939,553
Aug 25, 20221.68001.72701.67301.72701.72709,764,687
Aug 24, 20221.67901.69801.65201.67501.67507,043,341
Aug 23, 20221.61801.67501.61201.67001.67009,585,624
Aug 22, 20221.60801.61801.60501.61801.61806,464,008
Aug 19, 20221.58601.60601.58601.59601.59605,377,367
Aug 18, 20221.57701.59501.57601.58201.58202,268,512
Aug 17, 20221.57701.60001.57601.58901.58902,627,467
Aug 16, 20221.59101.59101.57301.58301.58302,861,880
Aug 15, 20221.60301.60901.59301.59401.59403,430,863
Aug 12, 20221.56401.59901.56401.59601.59603,510,032
Aug 11, 20221.57501.59301.57301.58801.58804,250,892
Aug 10, 20221.56901.57601.56201.57301.57301,939,167
Aug 09, 20221.55001.57701.54101.57201.57205,629,446
Aug 08, 20221.50601.54701.50001.54701.54704,824,416
Aug 05, 20221.49801.51301.48801.51101.51104,048,399
Aug 04, 20221.54001.54001.47901.50501.50509,842,150
Aug 03, 20221.54801.55701.52001.53701.53704,177,200
Aug 02, 20221.56901.57001.51101.53901.539011,200,210
Aug 01, 20221.57501.58201.57001.57801.57802,289,725
Jul 29, 20221.57701.58501.56901.57501.57504,352,059
Jul 28, 20221.56501.58901.55701.57501.57509,915,091
Jul 27, 20221.56101.56101.52501.53501.53504,972,701
Jul 26, 20221.58001.58001.55901.56101.56102,073,898
Jul 25, 20221.57001.58001.56201.57101.57101,645,300
Jul 22, 20221.57501.57501.55101.56201.56202,956,925
Jul 21, 20221.59301.59301.55401.57701.57705,044,602
Jul 20, 20221.60301.61301.59301.60001.60001,713,648
Jul 19, 20221.61001.61201.59601.60401.60402,530,183
Jul 18, 20221.56001.60601.54101.60601.60605,001,215
Jul 15, 20221.59001.61501.54901.55001.55007,795,098
Jul 14, 20221.51801.57301.51801.57101.57105,758,512
Jul 13, 20221.46601.51701.46201.51701.51705,973,919
Jul 13, 20220.138733 Dividend
Jul 12, 20221.61701.62501.60301.60301.46433,282,600
Jul 11, 20221.63001.63001.60101.61601.47612,610,350
Jul 08, 20221.64501.65301.61701.63501.49355,077,388
Jul 07, 20221.60501.61801.59801.61801.47803,948,907
Jul 06, 20221.63601.63601.58901.60501.46617,658,180
Jul 05, 20221.63201.66301.63201.66001.51634,869,688
Jul 04, 20221.60301.63701.60001.63101.48982,563,326
Jul 01, 20221.62101.63201.58201.61801.47804,753,772
Jun 30, 20221.63901.64901.62201.63901.49723,077,054
Jun 29, 20221.65901.66601.61501.64401.50176,156,640
Jun 28, 20221.63801.66901.63701.66201.51824,555,408
Jun 27, 20221.55601.64501.55601.63701.49538,250,815
Jun 24, 20221.54801.55801.51601.55401.41954,562,517
Jun 23, 20221.52301.56301.47401.55801.423211,424,533
Jun 22, 20221.59301.60301.51001.52501.39307,370,012
Jun 21, 20221.56901.60001.56001.58001.44334,960,460
Jun 20, 20221.60501.62201.54601.57001.434111,563,151
Jun 17, 20221.59301.66701.58701.65501.51188,535,517
Jun 16, 20221.62101.65801.57501.61201.47259,619,144
Jun 15, 20221.70901.72801.61701.62401.483411,793,111
Jun 14, 20221.69001.71501.66801.70701.55936,264,173
Jun 13, 20221.67901.72401.67301.70401.55656,018,347
Jun 10, 20221.65101.69701.64701.69301.54656,451,708
Jun 09, 20221.65401.68701.62001.67301.528210,571,700
Jun 08, 20221.58901.65001.58701.65001.50729,031,743
Jun 07, 20221.56301.61701.56301.58701.449711,506,912
Jun 06, 20221.46501.57501.46101.57301.436912,770,044
Jun 02, 20221.59201.59201.45501.46501.338222,907,257
Jun 01, 20221.64701.64701.56001.57401.437821,929,876
May 31, 20221.66501.73901.65701.66501.520975,420,097
May 30, 20221.66801.68001.65101.66101.51727,040,578
May 27, 20221.65201.66301.62101.65401.51099,771,836
May 26, 20221.62001.64101.60601.63801.496210,261,887
May 25, 20221.56901.60901.55701.60901.46979,044,021
May 24, 20221.56001.59601.54901.55901.42417,811,390
May 23, 20221.57801.60501.53101.56401.428612,551,236
May 20, 20221.51801.58001.51601.57801.441411,602,767
May 19, 20221.43201.51501.42001.51301.382111,347,151
May 18, 20221.45201.45701.44101.45601.33006,115,412
May 17, 20221.43001.44901.42701.44901.32366,981,223
May 16, 20221.41801.43101.40601.42801.30449,269,667
May 13, 20221.35701.39501.34801.39501.274310,348,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement