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
2022-01-28	14.950	15.040	14.180	14.640	12.115	22,293,392
2022-01-27	15.000	15.320	14.620	14.760	12.214	22,519,351
2022-01-26	15.060	15.350	14.750	14.970	12.388	31,050,649
2022-01-25	15.820	15.890	14.960	14.990	12.404	28,018,100
2022-01-24	15.910	16.000	15.460	15.850	13.116	21,100,668
2022-01-21	16.290	16.500	15.830	16.000	13.240	27,950,060
2022-01-20	15.860	16.700	15.610	16.330	13.513	29,790,291
2022-01-19	15.900	16.300	15.700	16.090	13.314	40,903,567
2022-01-18	15.280	16.140	15.040	15.890	13.149	34,201,328
2022-01-17	15.360	15.540	14.920	15.330	12.686	23,739,351
2022-01-14	15.150	15.540	14.820	15.170	12.553	25,680,709
2022-01-13	15.360	15.700	15.180	15.290	12.652	27,868,882
2022-01-12	15.030	15.360	15.010	15.280	12.644	30,274,074
2022-01-11	14.840	15.180	14.580	14.930	12.355	25,359,417
2022-01-10	14.690	15.250	14.620	14.960	12.379	41,051,980
2022-01-07	14.560	15.000	14.530	14.590	12.073	47,630,645
2022-01-06	14.170	14.510	14.030	14.300	11.833	26,544,324
2022-01-05	14.530	14.530	13.920	14.110	11.676	35,901,810
2022-01-04	15.430	15.480	14.520	14.560	12.048	45,977,341
2021-12-31	15.000	15.300	14.750	14.850	12.288	36,229,127
2021-12-30	15.430	15.480	14.800	14.970	12.388	31,244,686
2021-12-29	16.000	16.000	15.280	15.390	12.735	29,456,626
2021-12-28	16.500	16.690	15.570	15.800	13.074	44,668,169
2021-12-27	16.580	16.960	16.250	16.430	13.596	27,286,895
2021-12-24	17.040	17.240	16.350	16.580	13.720	32,528,098
2021-12-23	16.860	17.700	16.810	17.350	14.357	38,352,199
2021-12-22	16.990	17.050	16.500	16.860	13.952	24,996,876
2021-12-21	16.330	17.190	16.120	16.880	13.968	45,780,571
2021-12-20	17.080	17.420	16.260	16.420	13.587	54,549,718
2021-12-17	17.550	17.800	16.780	17.250	14.274	64,240,888
2021-12-16	17.260	18.330	16.660	17.350	14.357	95,521,491
2021-12-15	16.000	17.400	15.900	17.000	14.067	71,073,239
2021-12-14	15.830	16.610	15.500	15.910	13.165	64,532,018
2021-12-13	15.270	15.980	15.270	15.820	13.091	92,453,996
2021-12-10	14.600	15.160	14.310	14.540	12.032	62,571,373
2021-12-09	13.690	15.040	13.690	14.730	12.189	93,327,320
2021-12-08	13.260	13.860	13.100	13.680	11.320	53,013,999
2021-12-07	12.890	13.360	12.430	13.290	10.997	49,788,418
2021-12-06	12.460	13.380	12.380	12.790	10.584	56,432,979
2021-12-03	11.970	12.760	11.730	12.530	10.369	52,889,669
2021-12-02	11.800	11.950	11.710	11.820	9.781	15,377,887
2021-12-01	11.580	11.950	11.470	11.890	9.839	19,998,615
2021-11-30	11.520	11.720	11.460	11.590	9.591	15,872,184
2021-11-29	11.380	11.530	11.270	11.520	9.533	19,650,546
2021-11-26	11.680	11.750	11.410	11.600	9.599	21,954,020
2021-11-25	12.150	12.200	11.830	11.880	9.831	28,711,192
2021-11-24	11.720	12.200	11.600	12.150	10.054	37,081,251
2021-11-23	11.550	11.820	11.420	11.690	9.673	29,335,130
2021-11-22	11.510	11.630	11.410	11.560	9.566	28,406,074
2021-11-19	11.260	11.480	11.060	11.460	9.483	33,152,911
2021-11-18	11.500	11.580	11.180	11.340	9.384	46,772,176
2021-11-17	11.050	11.200	11.030	11.150	9.227	20,892,552
2021-11-16	11.310	11.350	11.000	11.080	9.169	24,418,724
2021-11-15	11.360	11.500	11.200	11.310	9.359	20,811,359
2021-11-12	11.510	11.510	11.270	11.360	9.400	19,974,291
2021-11-11	11.430	11.640	11.400	11.560	9.566	20,674,363
2021-11-10	11.590	11.590	11.180	11.480	9.500	26,430,260
2021-11-09	11.800	11.900	11.540	11.660	9.649	20,036,999
2021-11-08	11.890	11.970	11.780	11.830	9.789	20,490,911
2021-11-05	12.260	12.260	11.760	11.790	9.756	35,308,308

← NewerPage 20 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.