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
2023-04-26	13.310	13.350	12.820	13.170	11.299	14,696,416
2023-04-25	13.430	13.620	13.150	13.340	11.445	8,583,864
2023-04-24	13.510	13.670	13.350	13.430	11.522	10,215,700
2023-04-21	13.740	13.800	13.480	13.530	11.608	8,849,199
2023-04-20	13.820	13.870	13.540	13.790	11.831	11,914,195
2023-04-19	13.600	14.100	13.550	13.860	11.891	19,816,252
2023-04-18	13.670	13.740	13.570	13.660	11.720	9,755,263
2023-04-17	13.220	13.690	13.170	13.660	11.720	18,552,084
2023-04-14	13.220	13.310	13.120	13.260	11.377	8,529,445
2023-04-13	13.280	13.420	13.160	13.220	11.342	7,993,495
2023-04-12	13.240	13.440	13.190	13.250	11.368	11,034,604
2023-04-11	13.090	13.180	13.020	13.170	11.299	7,190,675
2023-04-10	13.050	13.130	12.990	13.110	11.248	5,710,876
2023-04-07	13.040	13.110	12.980	13.070	11.214	7,772,287
2023-04-06	13.140	13.150	12.980	13.060	11.205	12,114,737
2023-04-04	13.310	13.370	13.090	13.170	11.299	13,290,732
2023-04-03	13.440	13.570	13.220	13.330	11.437	16,113,854
2023-03-31	13.400	13.520	13.310	13.440	11.531	7,697,103
2023-03-30	13.180	13.390	13.080	13.390	11.488	8,844,227
2023-03-29	13.270	13.300	13.070	13.160	11.291	8,901,575
2023-03-28	13.290	13.320	13.190	13.250	11.368	7,672,362
2023-03-27	13.310	13.350	13.130	13.270	11.385	6,339,225
2023-03-24	13.420	13.470	13.210	13.300	11.411	8,811,472
2023-03-23	13.270	13.450	13.230	13.420	11.514	7,720,220
2023-03-22	13.330	13.450	13.250	13.310	11.420	7,717,837
2023-03-21	13.300	13.400	13.180	13.270	11.385	7,511,300
2023-03-20	13.200	13.440	13.150	13.300	11.411	14,621,419
2023-03-17	13.020	13.140	12.920	13.060	11.205	10,531,558
2023-03-16	13.110	13.150	12.880	12.920	11.085	14,088,729
2023-03-15	13.240	13.320	13.120	13.200	11.325	9,606,939
2023-03-14	13.470	13.520	13.120	13.200	11.325	12,542,566
2023-03-13	13.240	13.520	13.170	13.480	11.565	11,157,971
2023-03-10	13.470	13.490	13.250	13.280	11.394	13,067,757
2023-03-09	13.650	13.700	13.450	13.560	11.634	9,282,918
2023-03-08	13.570	13.670	13.420	13.590	11.660	10,998,027
2023-03-07	13.630	14.020	13.550	13.630	11.694	19,771,998
2023-03-06	13.950	13.980	13.530	13.590	11.660	18,294,499
2023-03-03	13.700	13.850	13.530	13.750	11.797	18,792,037
2023-03-02	13.500	13.770	13.390	13.700	11.754	23,942,455
2023-03-01	13.370	13.560	13.310	13.500	11.583	14,130,890
2023-02-28	13.580	13.600	13.280	13.340	11.445	18,998,102
2023-02-27	13.680	13.830	13.480	13.570	11.643	14,351,016
2023-02-24	13.930	13.960	13.600	13.710	11.763	17,709,047
2023-02-23	14.150	14.370	13.820	13.920	11.943	38,244,255
2023-02-22	13.520	13.900	13.380	13.750	11.797	33,487,352
2023-02-21	13.400	13.790	13.200	13.520	11.600	38,393,658
2023-02-20	12.880	13.250	12.870	13.240	11.359	26,909,244
2023-02-17	12.780	12.910	12.720	12.780	10.965	11,396,300
2023-02-16	13.040	13.040	12.620	12.780	10.965	15,486,138
2023-02-15	13.120	13.190	12.980	13.060	11.205	9,191,948
2023-02-14	13.130	13.240	13.090	13.120	11.257	11,271,160
2023-02-13	13.250	13.260	13.060	13.150	11.282	11,324,571
2023-02-10	13.320	13.360	13.160	13.250	11.368	7,270,700
2023-02-09	13.270	13.300	13.110	13.280	11.394	7,997,875
2023-02-08	13.200	13.550	13.170	13.220	11.342	19,502,505
2023-02-07	13.200	13.300	13.080	13.180	11.308	8,961,519
2023-02-06	13.110	13.250	13.030	13.190	11.317	7,492,794
2023-02-03	13.270	13.270	12.890	13.190	11.317	11,907,561
2023-02-02	13.250	13.370	13.210	13.280	11.394	9,644,932
2023-02-01	13.240	13.350	13.190	13.280	11.394	10,249,155

← NewerPage 15 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.