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
2022-10-31	12.330	12.430	12.010	12.350	10.596	20,231,552
2022-10-28	12.690	12.830	12.380	12.430	10.665	22,084,537
2022-10-27	12.480	12.840	12.480	12.760	10.948	23,985,232
2022-10-26	12.330	12.620	12.320	12.450	10.682	23,509,605
2022-10-25	12.280	12.330	12.010	12.240	10.501	18,419,200
2022-10-24	12.510	12.580	12.250	12.290	10.544	23,001,462
2022-10-21	12.620	12.770	12.480	12.520	10.742	19,359,140
2022-10-20	12.810	12.850	12.550	12.620	10.828	24,395,863
2022-10-19	13.040	13.250	12.820	12.890	11.059	29,034,256
2022-10-18	13.020	13.250	12.900	13.140	11.274	28,799,860
2022-10-17	13.080	13.120	12.660	12.990	11.145	30,173,066
2022-10-14	13.100	13.300	13.020	13.200	11.325	29,406,929
2022-10-13	13.170	13.220	12.770	12.970	11.128	30,473,242
2022-10-12	13.010	13.240	12.760	13.240	11.359	22,395,772
2022-10-11	13.240	13.380	12.770	13.130	11.265	25,834,328
2022-10-10	13.320	13.510	13.130	13.230	11.351	33,685,841
2022-09-30	12.800	13.350	12.800	13.070	11.214	28,961,451
2022-09-29	12.940	13.140	12.770	12.900	11.068	24,763,945
2022-09-28	13.050	13.140	12.710	12.730	10.922	26,220,886
2022-09-27	13.110	13.300	12.780	13.040	11.188	32,402,850
2022-09-26	13.450	13.550	12.960	13.080	11.222	32,779,388
2022-09-23	13.990	14.140	13.610	13.670	11.728	30,758,390
2022-09-22	13.600	14.150	13.580	14.040	12.046	31,701,227
2022-09-21	13.660	13.820	13.490	13.770	11.814	18,983,987
2022-09-20	13.780	13.880	13.590	13.680	11.737	21,388,032
2022-09-19	13.500	13.880	13.400	13.640	11.703	22,333,980
2022-09-16	14.250	14.250	13.550	13.570	11.643	41,011,065
2022-09-15	14.690	14.840	14.000	14.260	12.235	38,313,807
2022-09-14	14.520	14.850	14.330	14.470	12.415	32,392,343
2022-09-13	15.250	15.350	14.770	14.850	12.741	44,938,614
2022-09-09	14.680	15.380	14.620	15.220	13.058	55,039,977
2022-09-08	14.850	15.050	14.490	14.570	12.501	44,326,792
2022-09-07	14.500	15.420	14.400	15.040	12.904	59,878,707
2022-09-06	14.180	14.730	14.070	14.630	12.552	45,029,619
2022-09-05	13.760	14.400	13.710	14.260	12.235	45,288,509
2022-09-02	14.010	14.280	13.540	13.600	11.668	43,226,172
2022-09-01	13.900	14.560	13.700	14.020	12.029	55,010,437
2022-08-31	14.860	14.970	13.830	13.960	11.977	71,053,297
2022-08-30	16.020	16.080	15.070	15.070	12.930	69,995,004
2022-08-29	16.600	16.830	16.080	16.740	14.362	37,957,274
2022-08-26	16.900	17.230	16.560	16.600	14.242	42,007,766
2022-08-25	16.640	17.090	16.280	16.980	14.568	58,195,404
2022-08-24	17.240	17.380	16.250	16.300	13.985	73,933,505
2022-08-23	16.700	17.410	16.430	17.030	14.611	75,235,849
2022-08-22	16.500	17.150	16.030	16.660	14.294	110,624,594
2022-08-19	15.210	16.410	15.030	16.410	14.079	106,688,485
2022-08-18	14.510	15.230	14.490	14.920	12.801	51,442,895
2022-08-17	14.430	14.900	14.310	14.660	12.578	42,875,112
2022-08-16	13.990	14.550	13.900	14.440	12.389	56,292,754
2022-08-15	13.610	14.070	13.610	13.950	11.969	40,285,645
2022-08-12	13.250	13.680	13.250	13.590	11.660	28,506,954
2022-08-11	13.200	13.300	13.090	13.240	11.359	15,696,420
2022-08-10	13.230	13.410	13.060	13.120	11.257	15,371,964
2022-08-09	13.010	13.300	12.960	13.230	11.351	24,649,701
2022-08-08	12.650	13.040	12.580	12.960	11.119	19,560,126
2022-08-05	12.650	12.730	12.500	12.700	10.896	12,641,691
2022-08-04	12.730	12.780	12.460	12.680	10.879	14,342,422
2022-08-03	12.840	13.050	12.630	12.680	10.879	15,306,688
2022-08-02	13.180	13.180	12.610	12.810	10.991	25,528,602
2022-08-01	13.280	13.390	13.080	13.350	11.454	21,271,473

← NewerPage 17 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.