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
2023-07-26	13.630	13.660	13.500	13.600	12.101	5,610,083
2023-07-25	13.570	13.660	13.530	13.560	12.066	6,656,500
2023-07-24	13.470	13.550	13.420	13.500	12.012	5,374,900
2023-07-21	13.620	13.650	13.400	13.470	11.985	5,968,780
2023-07-20	13.720	13.740	13.560	13.590	12.092	6,630,563
2023-07-19	13.600	13.780	13.560	13.690	12.181	6,635,137
2023-07-18	13.600	13.650	13.500	13.600	12.101	5,384,761
2023-07-17	13.650	13.660	13.450	13.580	12.083	5,658,700
2023-07-14	13.610	13.680	13.550	13.640	12.137	6,343,920
2023-07-13	13.550	13.640	13.490	13.580	12.083	6,738,823
2023-07-12	13.450	13.530	13.420	13.460	11.977	5,360,344
2023-07-11	13.570	13.580	13.430	13.480	11.994	7,487,575
2023-07-10	13.480	13.680	13.450	13.570	12.074	10,496,870
2023-07-07	13.370	13.500	13.330	13.450	11.968	8,481,170
2023-07-06	13.400	13.430	13.300	13.380	11.905	6,098,600
2023-07-05	13.310	13.440	13.290	13.400	11.923	6,484,891
2023-07-04	13.370	13.380	13.180	13.340	11.870	10,433,062
2023-07-03	13.190	13.370	13.190	13.320	11.852	8,460,367
2023-06-30	13.200	13.290	13.100	13.220	11.763	4,817,381
2023-06-29	13.280	13.330	13.160	13.200	11.745	5,948,949
2023-06-28	13.050	13.320	13.050	13.300	11.834	10,138,998
2023-06-27	12.870	13.140	12.870	13.100	11.656	7,327,700
2023-06-26	13.000	13.080	12.830	12.870	11.452	9,204,892
2023-06-21	13.080	13.200	13.010	13.030	11.594	6,890,634
2023-06-20	13.150	13.220	13.070	13.080	11.638	8,126,442
2023-06-19	13.140	13.230	13.080	13.150	11.701	7,082,199
2023-06-16	13.220	13.340	13.130	13.130	11.683	12,649,250
2023-06-15	13.170	13.260	13.080	13.210	11.754	10,489,912
2023-06-14	13.290	13.360	13.150	13.190	11.736	9,474,503
2023-06-13	13.400	13.490	13.270	13.320	11.852	7,552,931
2023-06-12	13.350	13.560	13.320	13.450	11.968	9,656,376
2023-06-09	13.370	13.490	13.320	13.470	11.985	7,690,542
2023-06-08	13.220	13.440	13.220	13.370	11.896	8,207,925
2023-06-07	13.220	13.320	13.130	13.270	11.807	9,443,944
2023-06-06	13.740	13.750	13.200	13.270	11.807	20,048,433
2023-06-05	13.410	13.750	13.310	13.660	12.155	14,458,606
2023-06-02	13.140	13.450	13.120	13.400	11.923	10,908,122
2023-06-01	13.250	13.330	13.080	13.110	11.665	14,033,447
2023-05-31	13.480	13.560	13.090	13.270	11.807	19,182,744
2023-05-30	14.130	14.150	13.810	13.980	11.994	16,600,105
2023-05-29	13.800	14.200	13.780	14.160	12.149	18,881,750
2023-05-26	13.940	14.070	13.750	13.950	11.969	14,137,969
2023-05-25	13.880	14.130	13.790	13.980	11.994	12,597,015
2023-05-24	13.780	14.020	13.780	13.900	11.926	9,760,200
2023-05-23	13.910	14.250	13.900	13.930	11.951	14,331,782
2023-05-22	13.840	14.000	13.750	13.860	11.891	10,163,043
2023-05-19	13.880	13.920	13.780	13.800	11.840	7,346,000
2023-05-18	13.980	14.140	13.940	13.950	11.969	7,423,498
2023-05-17	14.050	14.070	13.880	13.990	12.003	7,856,495
2023-05-16	14.050	14.270	13.940	14.050	12.054	13,204,509
2023-05-15	13.880	14.080	13.750	14.050	12.054	11,815,030
2023-05-12	13.980	14.030	13.790	13.840	11.874	10,444,058
2023-05-11	13.940	14.090	13.810	14.040	12.046	10,921,741
2023-05-10	14.100	14.250	13.830	13.930	11.951	14,897,652
2023-05-09	14.070	14.240	13.930	13.950	11.969	18,980,246
2023-05-08	13.780	14.220	13.780	14.010	12.020	20,486,066
2023-05-05	13.790	13.910	13.500	13.780	11.823	15,654,350
2023-05-04	13.390	13.900	13.310	13.820	11.857	20,371,328
2023-04-28	13.130	13.680	13.070	13.470	11.557	22,335,280
2023-04-27	13.270	13.300	12.800	12.880	11.051	21,310,453

← NewerPage 14 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.