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
2022-07-29	13.480	13.750	13.300	13.330	11.437	28,665,005
2022-07-28	13.270	13.460	13.220	13.440	11.531	22,725,193
2022-07-27	13.170	13.260	13.070	13.180	11.308	13,804,304
2022-07-26	13.040	13.230	12.900	13.200	11.325	16,201,677
2022-07-25	13.250	13.350	13.030	13.040	11.188	15,995,880
2022-07-22	13.280	13.380	13.070	13.170	11.299	24,745,003
2022-07-21	13.720	13.730	13.300	13.320	11.428	28,988,436
2022-07-20	13.830	13.900	13.720	13.790	11.831	17,765,084
2022-07-19	13.860	14.010	13.700	13.830	11.866	20,445,586
2022-07-18	13.550	13.890	13.420	13.840	11.874	29,664,024
2022-07-15	13.690	13.940	13.410	13.420	11.514	38,596,474
2022-07-14	13.830	14.060	13.700	13.750	11.797	23,279,588
2022-07-13	13.700	13.950	13.510	13.910	11.934	22,526,189
2022-07-12	13.830	14.020	13.690	13.810	11.848	21,292,563
2022-07-11	14.060	14.060	13.680	13.810	11.848	25,381,838
2022-07-08	14.510	14.550	14.120	14.120	12.114	23,833,593
2022-07-07	14.380	14.550	13.990	14.330	12.295	34,907,655
2022-07-06	15.000	15.020	14.200	14.390	12.346	51,800,594
2022-07-05	14.770	15.740	14.700	15.290	13.118	69,108,941
2022-07-04	14.600	14.780	14.360	14.490	12.432	24,688,147
2022-07-01	14.200	14.730	13.900	14.550	12.483	37,029,033
2022-06-30	14.320	14.420	14.160	14.320	12.286	25,167,142
2022-06-29	14.550	14.830	14.260	14.330	12.295	42,689,172
2022-06-28	13.990	14.540	13.990	14.500	12.440	43,360,892
2022-06-27	13.590	13.980	13.580	13.960	11.977	35,464,699
2022-06-24	13.720	13.770	13.540	13.590	11.660	27,854,668
2022-06-23	13.650	13.800	13.370	13.790	11.831	28,708,386
2022-06-22	14.450	14.480	13.950	14.080	11.651	33,368,389
2022-06-21	14.310	14.500	14.260	14.400	11.916	26,424,750
2022-06-20	15.050	15.100	14.320	14.350	11.875	47,363,889
2022-06-17	15.330	15.490	15.080	15.290	12.652	33,365,445
2022-06-16	16.100	16.280	15.350	15.490	12.818	47,804,997
2022-06-15	16.550	16.790	16.100	16.100	13.323	44,558,548
2022-06-14	15.700	16.550	15.670	16.550	13.695	43,570,944
2022-06-13	15.950	16.460	15.840	16.030	13.265	42,159,221
2022-06-10	15.760	16.300	15.650	16.200	13.405	43,970,847
2022-06-09	16.060	16.260	15.700	16.000	13.240	42,973,889
2022-06-08	15.350	16.150	15.290	16.080	13.306	56,626,986
2022-06-07	15.420	15.580	15.190	15.280	12.644	30,400,243
2022-06-06	14.690	15.550	14.680	15.480	12.810	43,013,548
2022-06-02	14.970	15.000	14.630	14.730	12.189	29,587,678
2022-06-01	14.960	15.120	14.740	15.090	12.487	29,541,090
2022-05-31	15.150	15.230	14.790	15.000	12.412	40,504,310
2022-05-30	15.300	15.470	14.890	15.110	12.503	28,208,481
2022-05-27	15.300	15.650	15.070	15.320	12.677	38,833,247
2022-05-26	14.900	15.540	14.610	15.290	12.652	40,977,783
2022-05-25	14.320	14.860	14.140	14.820	12.264	28,347,329
2022-05-24	14.770	15.150	14.280	14.290	11.825	40,737,308
2022-05-23	14.930	15.330	14.550	14.740	12.197	40,271,796
2022-05-20	14.140	14.950	14.110	14.900	12.330	46,050,044
2022-05-19	14.000	14.200	13.680	14.190	11.742	19,932,357
2022-05-18	14.500	14.680	14.080	14.300	11.833	25,134,289
2022-05-17	14.450	14.610	14.180	14.590	12.073	28,909,992
2022-05-16	14.430	14.520	14.200	14.480	11.982	26,627,971
2022-05-13	14.060	14.500	13.960	14.240	11.784	22,993,278
2022-05-12	14.350	14.570	13.910	14.070	11.643	21,280,099
2022-05-11	13.850	14.560	13.840	14.380	11.899	32,396,959
2022-05-10	13.780	14.020	13.400	13.840	11.453	28,426,722
2022-05-09	14.100	14.210	13.790	14.090	11.659	14,933,565
2022-05-06	14.270	14.620	14.180	14.340	11.866	16,729,625

← NewerPage 18 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.