Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.390	14.390	14.120	14.220	12.653	7,626,422
2024-01-18	14.550	14.560	13.960	14.410	12.822	14,880,377
2024-01-17	14.780	14.900	14.640	14.640	13.026	6,621,000
2024-01-16	14.790	14.880	14.670	14.810	13.178	6,535,512
2024-01-15	14.950	14.970	14.700	14.860	13.222	8,000,707
2024-01-12	14.580	14.930	14.580	14.880	13.240	9,881,119
2024-01-11	14.740	14.770	14.500	14.570	12.964	9,956,062
2024-01-10	14.920	14.980	14.690	14.780	13.151	11,121,944
2024-01-09	14.840	15.050	14.690	14.890	13.249	11,778,351
2024-01-08	14.910	14.970	14.750	14.850	13.213	11,804,039
2024-01-05	15.020	15.140	14.860	14.900	13.258	14,617,700
2024-01-04	14.900	15.040	14.780	14.990	13.338	14,235,262
2024-01-03	14.680	14.900	14.630	14.850	13.213	14,620,207
2024-01-02	14.260	14.920	14.260	14.700	13.080	20,540,330
2023-12-29	14.310	14.390	14.220	14.270	12.697	10,927,958
2023-12-28	14.570	14.650	14.330	14.370	12.786	13,384,303
2023-12-27	14.520	14.620	14.380	14.550	12.946	9,684,798
2023-12-26	14.630	14.880	14.540	14.590	12.982	13,775,407
2023-12-25	14.510	14.670	14.340	14.610	13.000	8,422,200
2023-12-22	14.400	14.640	14.340	14.530	12.929	12,205,633
2023-12-21	14.310	14.420	14.190	14.370	12.786	8,965,252
2023-12-20	14.480	14.600	14.320	14.420	12.831	8,845,840
2023-12-19	14.380	14.400	14.160	14.250	12.679	6,019,549
2023-12-18	14.300	14.450	14.210	14.300	12.724	6,745,408
2023-12-15	14.470	14.540	14.300	14.360	12.777	7,119,733
2023-12-14	14.550	14.580	14.400	14.480	12.884	5,736,749
2023-12-13	14.530	14.600	14.450	14.500	12.902	8,178,610
2023-12-12	14.720	14.720	14.500	14.590	12.982	9,921,500
2023-12-11	14.430	14.650	14.290	14.640	13.026	16,007,910
2023-12-08	14.520	14.610	14.360	14.560	12.955	17,480,735
2023-12-07	14.610	14.610	14.460	14.470	12.875	10,646,825
2023-12-06	14.550	14.630	14.380	14.550	12.946	10,366,100
2023-12-05	14.680	14.750	14.530	14.550	12.946	10,998,956
2023-12-04	14.600	14.780	14.490	14.710	13.089	11,822,479
2023-12-01	14.630	14.850	14.480	14.610	13.000	12,490,980
2023-11-30	14.490	14.700	14.400	14.590	12.982	16,788,942
2023-11-29	14.250	14.530	14.210	14.430	12.840	14,618,356
2023-11-28	14.200	14.280	14.110	14.250	12.679	12,957,129
2023-11-27	13.750	14.280	13.710	14.230	12.662	23,192,669
2023-11-24	13.690	13.820	13.670	13.700	12.190	7,762,072
2023-11-23	13.640	13.750	13.560	13.730	12.217	7,152,274
2023-11-22	13.680	13.740	13.600	13.650	12.146	4,902,335
2023-11-21	13.630	13.870	13.610	13.720	12.208	9,798,900
2023-11-20	13.640	13.700	13.520	13.620	12.119	8,474,323
2023-11-17	13.650	13.690	13.540	13.610	12.110	5,286,950
2023-11-16	13.500	13.770	13.490	13.680	12.172	11,104,735
2023-11-15	13.400	13.590	13.400	13.570	12.074	9,691,494
2023-11-14	13.460	13.480	13.300	13.340	11.870	7,168,994
2023-11-13	13.530	13.610	13.290	13.440	11.959	9,430,287
2023-11-10	13.440	13.520	13.290	13.490	12.003	9,408,933
2023-11-09	13.270	13.510	13.220	13.440	11.959	8,713,692
2023-11-08	13.320	13.380	13.190	13.230	11.772	9,158,800
2023-11-07	13.440	13.450	13.330	13.390	11.914	6,729,701
2023-11-06	13.520	13.590	13.400	13.440	11.959	9,704,300
2023-11-03	13.520	13.600	13.470	13.480	11.994	5,102,100
2023-11-02	13.540	13.620	13.440	13.480	11.994	7,398,800
2023-11-01	13.600	13.630	13.500	13.550	12.057	7,618,935
2023-10-31	13.520	13.640	13.510	13.600	12.101	7,608,859
2023-10-30	13.630	13.730	13.480	13.570	12.074	10,699,300
2023-10-27	13.580	13.810	13.550	13.680	12.172	8,847,804

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.