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
2022-05-06	14.270	14.620	14.180	14.340	11.866	16,729,625
2022-05-05	14.630	15.040	14.360	14.620	12.098	32,325,868
2022-04-29	14.840	14.850	14.100	14.550	12.040	33,284,392
2022-04-28	13.850	14.760	13.850	14.650	12.123	38,953,414
2022-04-27	12.840	13.900	12.840	13.840	11.453	47,008,279
2022-04-26	13.400	13.570	12.690	12.720	10.526	35,300,134
2022-04-25	14.530	14.690	13.460	13.500	11.171	33,136,639
2022-04-22	14.500	15.140	14.480	14.820	12.264	27,177,096
2022-04-21	14.750	15.500	14.510	14.860	12.297	44,952,898
2022-04-20	15.700	15.880	14.680	14.730	12.189	39,173,260
2022-04-19	16.000	16.200	15.530	15.860	13.124	43,939,526
2022-04-18	16.520	16.850	15.810	15.850	13.116	57,425,089
2022-04-15	18.810	19.320	16.940	17.280	14.299	81,066,285
2022-04-14	17.250	18.820	16.810	18.820	15.573	49,891,861
2022-04-13	16.690	17.430	16.590	17.110	14.158	29,080,546
2022-04-12	16.840	17.470	16.350	16.700	13.819	24,001,888
2022-04-11	16.950	17.020	16.520	16.630	13.761	22,042,093
2022-04-08	17.000	17.250	16.530	16.960	14.034	17,380,294
2022-04-07	16.640	17.140	16.510	16.930	14.010	20,228,545
2022-04-06	17.100	17.130	16.350	16.800	13.902	27,711,080
2022-04-01	17.160	17.570	16.940	17.170	14.208	18,954,265
2022-03-31	17.200	17.520	16.920	17.340	14.349	24,327,995
2022-03-30	17.320	17.620	16.930	17.260	14.283	31,060,944
2022-03-29	17.080	17.700	16.900	17.510	14.489	34,725,955
2022-03-28	16.210	17.490	16.210	17.200	14.233	41,987,464
2022-03-25	16.180	16.940	16.060	16.420	13.587	29,384,398
2022-03-24	16.380	16.550	16.130	16.220	13.422	20,340,172
2022-03-23	16.170	16.490	16.010	16.280	13.472	17,753,618
2022-03-22	15.980	16.420	15.890	16.260	13.455	25,002,967
2022-03-21	15.460	16.310	15.400	16.000	13.240	28,982,260
2022-03-18	14.710	15.530	14.710	15.450	12.785	29,432,694
2022-03-17	14.370	14.950	14.000	14.700	12.164	31,585,556
2022-03-16	14.430	14.600	13.600	14.240	11.784	33,698,409
2022-03-15	15.500	15.690	13.980	14.000	11.585	39,304,248
2022-03-14	15.800	16.280	15.200	15.250	12.619	28,509,668
2022-03-11	16.010	16.460	15.710	16.100	13.323	27,889,478
2022-03-10	15.590	16.240	15.260	16.070	13.298	25,378,906
2022-03-09	15.430	16.180	14.830	15.690	12.983	39,704,960
2022-03-08	16.200	16.540	15.380	15.450	12.785	39,419,042
2022-03-07	17.180	17.430	16.310	16.430	13.596	36,762,973
2022-03-04	16.980	17.390	16.720	16.830	13.927	45,108,303
2022-03-03	16.920	17.380	16.920	17.100	14.150	51,130,878
2022-03-02	16.900	17.180	16.570	16.860	13.952	37,669,808
2022-03-01	16.600	16.730	16.320	16.660	13.786	22,177,739
2022-02-28	15.630	16.680	15.620	16.570	13.712	39,672,148
2022-02-25	16.230	16.670	15.360	15.620	12.926	44,817,450
2022-02-24	16.380	16.970	15.870	16.170	13.381	37,664,482
2022-02-23	16.700	16.800	16.010	16.390	13.563	25,842,379
2022-02-22	16.380	16.800	16.250	16.700	13.819	26,480,923
2022-02-21	16.790	16.880	16.270	16.630	13.761	24,721,933
2022-02-18	16.090	17.010	16.030	16.690	13.811	33,771,619
2022-02-17	15.720	16.410	15.110	16.270	13.463	40,820,064
2022-02-16	15.970	16.050	15.530	15.660	12.959	30,986,676
2022-02-15	16.740	16.800	15.730	15.970	13.215	39,769,343
2022-02-14	17.200	17.440	16.510	16.680	13.803	32,654,323
2022-02-11	16.910	17.420	16.780	16.870	13.960	34,879,488
2022-02-10	16.480	17.090	16.050	16.970	14.043	30,099,955
2022-02-09	16.000	17.000	15.600	16.480	13.637	40,248,423
2022-02-08	15.270	16.280	15.150	16.160	13.372	39,481,877
2022-02-07	14.990	15.250	14.800	15.050	12.454	21,250,785

← NewerPage 19 of 21 · 1,216 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.