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
2023-10-26	13.590	13.680	13.420	13.650	12.146	9,319,161
2023-10-25	13.590	13.690	13.470	13.520	12.030	7,216,888
2023-10-24	13.390	13.540	13.190	13.510	12.021	9,596,041
2023-10-23	13.640	13.700	13.150	13.240	11.781	13,436,367
2023-10-20	13.650	13.740	13.580	13.670	12.163	7,302,056
2023-10-19	13.770	13.770	13.470	13.680	12.172	9,857,696
2023-10-18	13.780	13.850	13.650	13.750	12.235	8,999,400
2023-10-17	13.680	13.850	13.590	13.790	12.270	9,556,756
2023-10-16	13.570	13.660	13.490	13.610	12.110	10,729,240
2023-10-13	13.430	13.620	13.430	13.540	12.048	8,388,868
2023-10-12	13.370	13.760	13.350	13.520	12.030	22,792,032
2023-10-11	13.710	13.710	13.110	13.390	11.914	45,854,818
2023-10-10	13.760	13.850	13.690	13.720	12.208	9,838,469
2023-10-09	13.750	13.860	13.660	13.820	12.297	15,078,006
2023-09-28	13.860	13.930	13.750	13.760	12.243	7,770,160
2023-09-27	13.770	13.830	13.720	13.760	12.243	6,801,068
2023-09-26	13.800	13.840	13.700	13.750	12.235	7,906,543
2023-09-25	13.790	13.950	13.670	13.760	12.243	11,651,753
2023-09-22	13.890	13.970	13.660	13.750	12.235	10,004,803
2023-09-21	14.050	14.060	13.880	13.940	12.404	8,326,162
2023-09-20	13.950	14.080	13.910	13.980	12.439	7,333,051
2023-09-19	13.900	14.110	13.900	14.010	12.466	10,343,050
2023-09-18	14.130	14.180	13.920	14.040	12.493	12,812,892
2023-09-15	14.250	14.350	14.100	14.160	12.599	13,938,700
2023-09-14	13.960	14.350	13.910	14.320	12.742	20,334,297
2023-09-13	13.800	14.120	13.790	13.990	12.448	11,046,263
2023-09-12	13.950	14.140	13.800	13.820	12.297	6,925,301
2023-09-11	13.730	14.150	13.720	13.880	12.350	11,738,581
2023-09-08	13.910	13.970	13.700	13.730	12.217	8,281,117
2023-09-07	13.870	14.230	13.870	13.990	12.448	14,933,211
2023-09-06	13.930	14.030	13.800	13.930	12.395	12,202,601
2023-09-05	13.790	14.020	13.790	13.920	12.386	13,135,583
2023-09-04	13.680	13.950	13.640	13.880	12.350	17,692,531
2023-09-01	13.240	13.640	13.230	13.610	12.110	15,442,041
2023-08-31	13.350	13.500	13.250	13.250	11.790	6,073,722
2023-08-30	13.320	13.440	13.270	13.290	11.825	7,548,950
2023-08-29	13.200	13.350	13.180	13.260	11.799	9,091,018
2023-08-28	13.360	13.500	13.180	13.180	11.727	15,778,889
2023-08-25	13.060	13.100	12.760	13.000	11.567	7,946,304
2023-08-24	13.190	13.200	12.990	13.040	11.603	7,514,339
2023-08-23	13.120	13.300	13.100	13.140	11.692	6,375,300
2023-08-22	13.160	13.360	13.030	13.120	11.674	6,465,349
2023-08-21	13.230	13.280	13.050	13.060	11.621	7,801,760
2023-08-18	13.260	13.380	13.170	13.170	11.719	5,456,179
2023-08-17	13.220	13.300	13.100	13.250	11.790	6,536,314
2023-08-16	13.360	13.430	13.240	13.280	11.816	3,928,514
2023-08-15	13.310	13.490	13.270	13.390	11.914	5,438,572
2023-08-14	13.210	13.500	13.140	13.340	11.870	7,345,868
2023-08-11	13.660	13.660	13.350	13.360	11.888	7,584,662
2023-08-10	13.440	13.720	13.420	13.660	12.155	7,254,687
2023-08-09	13.540	13.590	13.390	13.440	11.959	7,656,200
2023-08-08	13.630	13.700	13.530	13.580	12.083	5,707,436
2023-08-07	13.720	13.730	13.520	13.640	12.137	7,644,155
2023-08-04	13.770	13.830	13.650	13.700	12.190	7,435,637
2023-08-03	13.670	13.750	13.600	13.660	12.155	5,737,600
2023-08-02	13.900	13.900	13.650	13.690	12.181	7,470,285
2023-08-01	13.830	13.910	13.760	13.860	12.332	9,667,602
2023-07-31	13.700	13.920	13.670	13.750	12.235	11,077,906
2023-07-28	13.580	13.730	13.510	13.720	12.208	8,302,584
2023-07-27	13.650	13.670	13.550	13.590	12.092	5,438,351

← NewerPage 13 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.