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
2026-07-16	26.510	26.630	25.730	25.950	25.950	14,613,181
2026-07-15	26.500	27.140	26.130	26.510	26.510	26,248,535
2026-07-14	23.770	26.080	23.740	26.080	26.080	27,396,912
2026-07-13	23.800	24.150	23.500	23.710	23.710	11,766,989
2026-07-10	23.130	24.280	22.580	24.000	24.000	17,755,064
2026-07-09	23.370	23.450	22.880	23.090	23.090	11,777,206
2026-07-08	24.280	24.360	23.350	23.360	23.360	14,303,133
2026-07-07	24.790	24.820	23.850	24.110	24.110	13,325,500
2026-07-06	24.590	25.120	24.500	24.790	24.790	13,893,535
2026-07-03	24.310	25.150	24.110	24.550	24.550	18,400,148
2026-07-02	23.890	24.160	23.200	23.840	23.840	17,483,717
2026-07-01	23.100	23.420	22.700	23.020	23.020	10,390,423
2026-06-30	23.800	23.950	23.020	23.120	23.120	13,166,273
2026-06-29	23.910	24.490	23.400	24.080	24.080	11,526,690
2026-06-26	24.480	24.780	23.750	23.980	23.980	10,982,207
2026-06-25	24.500	24.970	24.020	24.350	24.350	12,472,653
2026-06-24	24.640	25.370	24.390	25.300	25.300	13,174,589
2026-06-23	25.870	26.110	24.740	24.760	24.760	17,170,977
2026-06-22	24.410	25.990	23.500	25.870	25.870	25,876,693
2026-06-18	24.230	24.600	24.000	24.160	24.160	17,078,420
2026-06-17	24.990	25.090	24.230	24.360	24.360	21,953,070
2026-06-16	26.590	26.750	24.800	24.950	24.950	42,273,781
2026-06-15	28.200	28.290	26.570	26.990	26.990	33,419,898
2026-06-12	28.780	29.140	27.750	27.750	27.750	29,051,590
2026-06-11	28.020	28.970	27.880	28.530	28.530	14,417,320
2026-06-10	27.600	28.150	27.220	28.020	28.020	16,662,160
2026-06-09	28.400	28.860	27.620	27.920	27.920	19,310,867
2026-06-08	28.540	29.240	27.960	28.610	28.610	16,000,621
2026-06-05	29.500	29.730	28.800	29.020	29.020	18,277,881
2026-06-04	30.370	30.500	29.510	29.630	29.630	19,380,631
2026-06-03	31.090	31.090	30.080	30.630	30.630	17,886,570
2026-06-02	31.800	32.100	30.760	31.400	31.400	29,710,641
2026-06-01	30.700	32.320	30.360	32.190	32.190	30,505,570
2026-05-29	29.910	30.980	29.730	30.950	30.950	21,198,520
2026-05-28	29.660	30.340	29.530	29.720	29.720	12,557,490
2026-05-27	30.620	30.890	29.420	30.060	30.060	17,055,500
2026-05-26	29.500	31.140	29.010	30.940	30.940	22,548,721
2026-05-25	30.280	30.520	29.190	29.830	29.830	15,640,620
2026-05-22	29.290	29.990	29.010	29.610	29.610	14,331,030
2026-05-21	29.930	30.590	29.110	29.110	29.110	13,782,250
2026-05-20	29.010	29.760	28.870	29.650	29.650	14,708,290
2026-05-19	29.790	30.630	29.420	30.210	29.210	14,729,690
2026-05-18	29.600	30.000	29.370	29.670	28.688	15,688,310
2026-05-15	31.630	31.630	30.010	30.310	29.307	26,053,619
2026-05-14	31.690	32.320	31.410	32.060	30.999	18,515,615
2026-05-13	31.550	32.390	31.430	31.630	30.583	16,619,181
2026-05-12	31.470	31.970	31.400	31.700	30.651	16,253,639
2026-05-11	31.180	31.600	30.720	31.220	30.187	14,918,958
2026-05-08	31.440	31.650	30.730	31.180	30.148	17,137,229
2026-05-07	33.110	33.150	31.320	31.320	30.283	25,752,435
2026-05-06	32.420	33.490	32.110	33.320	32.217	19,296,822
2026-04-30	32.870	33.120	31.920	32.360	31.289	12,521,921
2026-04-29	31.930	33.200	31.900	32.790	31.705	13,092,357
2026-04-28	31.760	32.400	31.400	32.220	31.154	12,939,187
2026-04-27	32.420	32.680	31.790	31.850	30.796	13,210,859
2026-04-24	32.400	32.930	32.080	32.740	31.656	12,477,227
2026-04-23	33.020	33.300	31.820	32.750	31.666	14,836,059
2026-04-22	33.470	33.620	33.000	33.200	32.101	10,495,443
2026-04-21	33.070	33.650	32.900	33.470	32.362	14,976,674
2026-04-20	33.350	33.780	33.000	33.020	31.927	19,862,011

← NewerPage 2 of 2 · 120 trading days

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.