Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.930 | 18.930 | 18.530 | 18.820 | 16.746 | 12,522,900 |
| 2024-04-23 | 18.850 | 19.290 | 18.620 | 18.930 | 16.844 | 18,456,738 |
| 2024-04-22 | 19.960 | 20.230 | 19.260 | 19.390 | 17.253 | 18,211,642 |
| 2024-04-19 | 19.870 | 20.330 | 19.800 | 20.060 | 17.849 | 13,765,671 |
| 2024-04-18 | 20.410 | 20.800 | 19.510 | 19.880 | 17.689 | 27,201,589 |
| 2024-04-17 | 19.780 | 20.410 | 19.780 | 20.350 | 18.107 | 17,530,993 |
| 2024-04-16 | 19.780 | 20.690 | 19.680 | 20.200 | 17.974 | 31,528,932 |
| 2024-04-15 | 18.790 | 19.860 | 18.720 | 19.830 | 17.644 | 30,668,300 |
| 2024-04-12 | 18.340 | 18.770 | 18.230 | 18.590 | 16.541 | 11,773,951 |
| 2024-04-11 | 18.090 | 18.760 | 17.950 | 18.440 | 16.408 | 15,201,961 |
| 2024-04-10 | 17.870 | 18.230 | 17.800 | 18.140 | 16.141 | 13,790,502 |
| 2024-04-09 | 17.780 | 18.100 | 17.680 | 17.870 | 15.901 | 11,668,605 |
| 2024-04-08 | 18.300 | 18.470 | 17.800 | 17.910 | 15.936 | 25,763,243 |
| 2024-04-03 | 17.160 | 17.870 | 17.160 | 17.800 | 15.838 | 21,751,109 |
| 2024-04-02 | 17.210 | 17.440 | 17.120 | 17.200 | 15.304 | 9,264,596 |
| 2024-04-01 | 17.000 | 17.400 | 16.960 | 17.300 | 15.393 | 18,853,683 |
| 2024-03-29 | 16.050 | 16.810 | 16.050 | 16.810 | 14.957 | 7,367,477 |
| 2024-03-28 | 15.900 | 16.240 | 15.820 | 16.090 | 14.317 | 11,063,800 |
| 2024-03-27 | 15.880 | 16.110 | 15.850 | 15.900 | 14.148 | 10,070,440 |
| 2024-03-26 | 16.090 | 16.210 | 15.750 | 15.890 | 14.139 | 13,352,740 |
| 2024-03-25 | 15.850 | 16.460 | 15.810 | 16.180 | 14.397 | 13,952,431 |
| 2024-03-22 | 16.040 | 16.170 | 15.860 | 15.990 | 14.228 | 6,348,600 |
| 2024-03-21 | 16.160 | 16.200 | 15.930 | 16.070 | 14.299 | 6,957,041 |
| 2024-03-20 | 16.100 | 16.320 | 15.970 | 16.150 | 14.370 | 5,935,920 |
| 2024-03-19 | 16.180 | 16.380 | 16.110 | 16.120 | 14.343 | 9,383,514 |
| 2024-03-18 | 16.680 | 16.690 | 16.060 | 16.200 | 14.415 | 16,821,956 |
| 2024-03-15 | 16.660 | 16.750 | 16.360 | 16.680 | 14.842 | 9,677,147 |
| 2024-03-14 | 16.550 | 16.760 | 16.550 | 16.730 | 14.886 | 8,074,622 |
| 2024-03-13 | 16.430 | 16.680 | 16.310 | 16.610 | 14.779 | 10,241,312 |
| 2024-03-12 | 17.070 | 17.080 | 16.460 | 16.500 | 14.681 | 12,518,931 |
| 2024-03-11 | 17.440 | 17.570 | 16.770 | 17.070 | 15.189 | 14,489,245 |
| 2024-03-08 | 17.440 | 17.540 | 17.110 | 17.400 | 15.482 | 11,952,150 |
| 2024-03-07 | 17.200 | 17.790 | 17.160 | 17.410 | 15.491 | 15,130,490 |
| 2024-03-06 | 17.120 | 17.320 | 16.960 | 17.180 | 15.287 | 13,021,600 |
| 2024-03-05 | 17.200 | 17.240 | 16.980 | 17.180 | 15.287 | 13,461,626 |
| 2024-03-04 | 16.700 | 17.250 | 16.600 | 17.230 | 15.331 | 18,123,568 |
| 2024-03-01 | 16.590 | 16.960 | 16.510 | 16.750 | 14.904 | 12,707,788 |
| 2024-02-29 | 16.350 | 16.630 | 16.280 | 16.590 | 14.762 | 10,313,052 |
| 2024-02-28 | 16.380 | 16.800 | 16.160 | 16.420 | 14.610 | 14,326,206 |
| 2024-02-27 | 16.280 | 16.480 | 16.130 | 16.480 | 14.664 | 10,260,585 |
| 2024-02-26 | 16.470 | 16.880 | 16.180 | 16.310 | 14.512 | 16,583,338 |
| 2024-02-23 | 16.490 | 16.710 | 16.300 | 16.550 | 14.726 | 14,558,628 |
| 2024-02-22 | 16.000 | 16.490 | 15.940 | 16.450 | 14.637 | 15,962,852 |
| 2024-02-21 | 16.090 | 16.220 | 15.930 | 15.950 | 14.192 | 11,633,552 |
| 2024-02-20 | 16.210 | 16.290 | 15.950 | 16.150 | 14.370 | 12,688,166 |
| 2024-02-19 | 15.980 | 16.320 | 15.650 | 16.150 | 14.370 | 25,289,981 |
| 2024-02-08 | 15.870 | 16.530 | 15.580 | 15.610 | 13.890 | 24,796,340 |
| 2024-02-07 | 14.950 | 15.910 | 14.890 | 15.870 | 14.121 | 25,551,009 |
| 2024-02-06 | 14.200 | 15.160 | 14.140 | 15.040 | 13.382 | 20,004,874 |
| 2024-02-05 | 14.360 | 14.680 | 13.930 | 14.440 | 12.849 | 16,052,233 |
| 2024-02-02 | 14.580 | 14.780 | 14.150 | 14.440 | 12.849 | 13,535,220 |
| 2024-02-01 | 14.780 | 14.840 | 14.510 | 14.580 | 12.973 | 12,439,560 |
| 2024-01-31 | 15.000 | 15.150 | 14.720 | 14.770 | 13.142 | 10,421,028 |
| 2024-01-30 | 15.040 | 15.220 | 14.870 | 14.890 | 13.249 | 9,179,992 |
| 2024-01-29 | 15.000 | 15.330 | 14.930 | 15.120 | 13.454 | 17,259,526 |
| 2024-01-26 | 14.880 | 15.150 | 14.830 | 14.950 | 13.302 | 12,584,900 |
| 2024-01-25 | 14.250 | 14.930 | 14.080 | 14.900 | 13.258 | 17,694,203 |
| 2024-01-24 | 14.000 | 14.200 | 13.770 | 14.190 | 12.626 | 8,138,066 |
| 2024-01-23 | 13.720 | 14.050 | 13.560 | 13.970 | 12.430 | 10,053,072 |
| 2024-01-22 | 14.180 | 14.220 | 13.660 | 13.780 | 12.261 | 10,101,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 1.0000 CNY |
| 2026-03-10 | 0.3000 CNY |
| 2025-07-10 | 0.8000 CNY |
| 2024-10-23 | 0.0500 CNY |
| 2024-05-29 | 0.6800 CNY |
| 2023-05-31 | 0.5000 CNY |
| 2022-06-23 | 0.5000 CNY |
| 2021-07-13 | 0.4000 CNY |
| 2020-06-24 | 0.4000 CNY |
| 2019-10-25 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.