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
2023-01-31	13.160	13.270	13.150	13.180	11.308	7,108,705
2023-01-30	13.480	13.500	13.180	13.220	11.342	12,576,885
2023-01-20	13.090	13.340	13.000	13.340	11.445	16,561,163
2023-01-19	12.840	13.030	12.830	13.020	11.171	9,296,608
2023-01-18	12.890	12.990	12.800	12.920	11.085	9,176,863
2023-01-17	12.730	12.970	12.710	12.790	10.973	9,328,725
2023-01-16	12.820	12.890	12.700	12.760	10.948	9,285,308
2023-01-13	12.810	13.090	12.750	12.830	11.008	7,730,461
2023-01-12	12.930	13.000	12.780	12.900	11.068	9,586,849
2023-01-11	12.690	13.090	12.660	12.980	11.136	17,802,513
2023-01-10	12.600	12.770	12.450	12.670	10.870	10,955,633
2023-01-09	12.480	12.630	12.360	12.570	10.785	10,256,615
2023-01-06	12.380	12.540	12.360	12.440	10.673	6,769,481
2023-01-05	12.230	12.440	12.190	12.420	10.656	11,178,566
2023-01-04	12.320	12.360	12.140	12.210	10.476	11,001,501
2023-01-03	12.280	12.400	12.180	12.380	10.622	6,821,180
2022-12-30	12.330	12.400	12.170	12.340	10.587	9,590,444
2022-12-29	12.440	12.580	12.290	12.370	10.613	7,228,462
2022-12-28	12.400	12.580	12.310	12.530	10.750	6,050,803
2022-12-27	12.290	12.560	12.290	12.460	10.690	7,955,541
2022-12-26	12.190	12.280	12.160	12.250	10.510	6,824,835
2022-12-23	12.160	12.240	12.020	12.190	10.459	7,991,508
2022-12-22	12.680	12.700	12.140	12.200	10.467	13,726,070
2022-12-21	12.670	12.750	12.580	12.650	10.853	4,456,000
2022-12-20	12.590	12.730	12.560	12.680	10.879	5,006,501
2022-12-19	12.890	12.980	12.550	12.680	10.879	9,770,834
2022-12-16	12.820	13.050	12.790	12.940	11.102	8,022,568
2022-12-15	13.100	13.190	12.830	12.950	11.111	11,421,513
2022-12-14	13.230	13.320	13.050	13.110	11.248	12,063,424
2022-12-13	13.030	13.290	12.910	13.200	11.325	12,076,503
2022-12-12	13.300	13.340	12.980	13.030	11.179	21,353,228
2022-12-09	13.330	13.500	13.250	13.310	11.420	18,582,777
2022-12-08	13.370	13.430	13.230	13.310	11.420	9,276,654
2022-12-07	13.430	13.550	13.280	13.380	11.480	15,576,500
2022-12-06	13.400	13.640	13.230	13.480	11.565	15,331,502
2022-12-05	13.250	13.570	13.180	13.510	11.591	21,372,652
2022-12-02	13.370	13.420	13.090	13.180	11.308	14,517,505
2022-12-01	13.540	13.690	13.360	13.370	11.471	24,754,582
2022-11-30	13.100	13.460	13.060	13.450	11.540	32,569,455
2022-11-29	12.880	13.100	12.850	13.080	11.222	21,076,037
2022-11-28	12.820	12.930	12.660	12.820	10.999	16,237,255
2022-11-25	12.850	13.080	12.800	13.000	11.154	18,147,991
2022-11-24	12.840	12.930	12.770	12.880	11.051	12,458,116
2022-11-23	12.740	12.890	12.730	12.830	11.008	13,016,454
2022-11-22	12.560	12.820	12.550	12.730	10.922	14,010,160
2022-11-21	12.610	12.640	12.500	12.600	10.810	10,635,637
2022-11-18	12.660	12.780	12.560	12.670	10.870	11,131,194
2022-11-17	12.880	12.890	12.500	12.660	10.862	22,382,704
2022-11-16	13.090	13.140	12.820	12.900	11.068	26,491,565
2022-11-15	12.980	13.110	12.850	13.070	11.214	21,114,897
2022-11-14	13.190	13.410	12.970	13.040	11.188	26,434,162
2022-11-11	13.080	13.290	12.860	13.140	11.274	29,847,257
2022-11-10	12.730	12.880	12.580	12.790	10.973	14,603,296
2022-11-09	12.970	13.040	12.780	12.830	11.008	12,666,413
2022-11-08	13.140	13.170	12.870	12.960	11.119	14,285,195
2022-11-07	13.100	13.390	13.030	13.140	11.274	22,665,672
2022-11-04	12.650	13.080	12.630	13.020	11.171	22,856,749
2022-11-03	12.570	12.760	12.510	12.670	10.870	11,666,020
2022-11-02	12.600	12.740	12.500	12.660	10.862	16,569,341
2022-11-01	12.350	12.600	12.260	12.570	10.785	17,116,868

← NewerPage 16 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.