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
2026-04-17	33.540	34.030	33.170	33.680	32.565	18,309,401
2026-04-16	33.100	34.230	32.980	33.800	32.681	23,821,253
2026-04-15	31.780	32.800	31.520	32.780	31.695	30,135,688
2026-04-14	31.950	32.180	31.430	31.580	30.535	15,098,590
2026-04-13	31.700	31.950	31.210	31.540	30.496	16,097,549
2026-04-10	32.550	33.000	31.580	31.600	30.554	18,767,069
2026-04-09	31.680	32.690	31.580	32.380	31.308	11,526,464
2026-04-08	31.240	32.140	30.800	32.020	30.960	19,779,642
2026-04-07	30.370	31.660	30.330	31.410	30.370	14,613,595
2026-04-03	30.680	30.770	29.680	30.340	29.336	10,976,912
2026-04-02	30.170	30.930	30.170	30.770	29.752	16,418,045
2026-04-01	30.490	30.490	29.900	30.080	29.084	13,880,870
2026-03-31	31.370	31.780	30.060	30.070	29.075	13,780,223
2026-03-30	31.000	31.610	30.250	31.320	30.283	25,233,652
2026-03-27	29.480	30.270	29.360	29.900	28.910	11,809,004
2026-03-26	29.970	30.330	29.600	29.780	28.794	15,379,324
2026-03-25	30.110	30.470	29.400	30.170	29.171	18,781,014
2026-03-24	29.460	29.660	28.610	29.650	28.669	22,308,926
2026-03-23	28.790	30.500	28.650	29.270	28.301	31,752,592
2026-03-20	29.110	30.000	29.050	29.260	28.291	17,675,600
2026-03-19	30.400	30.930	29.310	29.560	28.582	21,997,902
2026-03-18	31.190	31.570	30.400	30.730	29.713	15,062,093
2026-03-17	32.890	33.060	31.340	31.460	30.419	17,773,223
2026-03-16	33.800	34.120	32.610	32.900	31.811	22,805,397
2026-03-13	34.590	34.640	33.500	33.610	32.498	19,433,191
2026-03-12	33.180	35.080	32.720	34.480	33.339	29,732,847
2026-03-11	32.200	32.960	31.750	32.770	31.685	17,354,543
2026-03-10	31.950	32.600	31.850	32.080	31.018	24,575,121
2026-03-09	34.300	34.400	33.010	33.270	31.879	35,646,558
2026-03-06	33.250	33.800	32.260	33.270	31.879	33,979,683
2026-03-05	33.200	34.270	32.920	33.870	32.454	34,547,939
2026-03-04	32.520	33.650	32.000	32.920	31.543	35,273,495
2026-03-03	33.170	33.520	32.080	32.550	31.189	29,151,560
2026-03-02	30.880	32.700	30.200	32.580	31.218	45,065,323
2026-02-27	28.930	30.770	28.910	30.700	29.416	26,885,636
2026-02-26	29.520	29.710	29.010	29.070	27.854	11,393,632
2026-02-25	28.780	29.860	28.680	29.260	28.036	14,531,162
2026-02-24	28.640	28.890	28.520	28.740	27.538	11,936,263
2026-02-13	29.000	29.050	28.100	28.120	26.944	15,685,995
2026-02-12	29.650	29.770	29.100	29.150	27.931	10,715,746
2026-02-11	28.600	29.690	28.590	29.570	28.333	15,306,721
2026-02-10	28.600	29.050	28.230	28.800	27.596	13,086,315
2026-02-09	28.800	29.040	28.440	28.540	27.346	11,162,836
2026-02-06	27.840	28.940	27.510	28.440	27.251	17,760,309
2026-02-05	28.880	29.150	27.850	28.370	27.184	23,874,335
2026-02-04	28.010	29.490	27.780	29.270	28.046	33,391,853
2026-02-03	27.690	27.960	26.840	27.600	26.446	24,558,959
2026-02-02	27.950	28.590	26.620	26.700	25.583	39,452,068
2026-01-30	29.580	30.120	28.160	28.920	27.711	29,074,993
2026-01-29	30.990	31.450	29.710	30.390	29.119	36,670,759
2026-01-28	29.040	30.950	28.600	30.850	29.560	50,805,224
2026-01-27	29.130	29.970	28.660	28.870	27.663	24,159,630
2026-01-26	29.290	29.680	28.910	29.420	28.190	29,757,612
2026-01-23	29.000	29.300	28.680	29.080	27.864	21,110,847
2026-01-22	29.000	29.450	28.710	28.890	27.682	20,105,178
2026-01-21	29.650	29.990	28.960	29.030	27.816	21,399,304
2026-01-20	30.000	30.290	29.100	29.730	28.487	21,838,519
2026-01-19	29.910	30.390	29.500	30.000	28.745	14,438,023
2026-01-16	30.600	31.450	29.770	30.040	28.784	20,727,531
2026-01-15	30.090	31.580	29.860	30.550	29.272	25,979,560

← NewerPage 3 of 21 · 1,212 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.