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
2026-01-14	29.950	30.830	29.400	30.210	28.947	27,505,780
2026-01-13	29.260	30.260	29.020	29.740	28.496	25,952,151
2026-01-12	30.240	30.330	29.080	29.260	28.036	16,593,189
2026-01-09	29.450	30.090	29.300	29.800	28.554	15,306,172
2026-01-08	29.560	30.050	29.350	29.450	28.218	13,940,472
2026-01-07	30.360	30.360	29.120	29.760	28.515	18,906,774
2026-01-06	29.320	30.290	29.240	30.040	28.784	22,749,137
2026-01-05	28.560	29.090	28.300	28.710	27.509	19,900,428
2025-12-31	27.900	28.470	27.500	27.910	26.743	13,901,184
2025-12-30	26.960	28.190	26.880	27.940	26.772	14,549,304
2025-12-29	28.320	28.340	27.210	27.290	26.149	14,022,195
2025-12-26	27.500	28.210	27.470	28.020	26.848	15,442,622
2025-12-25	27.200	27.610	26.810	27.420	26.273	10,589,409
2025-12-24	27.700	27.780	27.160	27.380	26.235	11,589,033
2025-12-23	27.660	28.260	27.410	27.670	26.513	12,943,920
2025-12-22	27.450	27.820	27.370	27.490	26.340	11,262,522
2025-12-19	26.980	27.590	26.720	27.270	26.130	12,246,221
2025-12-18	26.930	27.300	26.650	27.100	25.967	10,479,999
2025-12-17	26.700	27.180	26.410	26.930	25.804	10,964,338
2025-12-16	27.680	27.700	26.470	26.700	25.583	14,229,219
2025-12-15	27.430	27.930	27.070	27.650	26.494	18,843,897
2025-12-12	27.250	27.930	26.650	27.930	26.762	29,081,257
2025-12-11	27.200	27.450	26.710	26.960	25.833	10,166,146
2025-12-10	26.780	27.160	26.620	27.160	26.024	8,842,100
2025-12-09	27.760	27.950	26.480	26.800	25.679	18,660,737
2025-12-08	28.600	28.800	27.380	27.970	26.800	25,215,944
2025-12-05	26.730	29.140	26.660	28.600	27.404	28,320,639
2025-12-04	27.270	27.380	26.570	26.740	25.622	9,254,701
2025-12-03	25.940	27.250	25.900	26.860	25.737	19,095,164
2025-12-02	26.380	26.550	25.910	25.950	24.865	10,726,596
2025-12-01	26.460	26.750	26.020	26.390	25.286	13,540,341
2025-11-28	25.980	26.150	25.600	26.030	24.941	10,192,896
2025-11-27	26.750	26.990	25.910	25.980	24.894	17,582,772
2025-11-26	26.330	26.890	26.230	26.470	25.363	9,210,501
2025-11-25	26.130	26.820	26.000	26.380	25.277	15,184,716
2025-11-24	25.810	26.360	25.600	26.110	25.018	13,514,816
2025-11-21	26.150	26.480	25.800	25.890	24.807	16,464,300
2025-11-20	27.220	27.620	26.500	26.640	25.526	16,729,829
2025-11-19	26.300	27.290	26.060	27.220	26.082	23,310,526
2025-11-18	27.600	27.880	26.280	26.570	25.459	30,689,600
2025-11-17	28.830	30.080	26.220	28.120	26.944	43,663,399
2025-11-14	28.000	28.980	27.660	28.630	27.433	16,921,983
2025-11-13	27.450	28.590	27.050	28.400	27.212	16,994,248
2025-11-12	26.850	27.750	26.610	27.410	26.264	13,693,523
2025-11-11	27.910	27.930	26.870	26.880	25.756	15,651,169
2025-11-10	27.150	27.950	26.790	27.900	26.733	20,359,381
2025-11-07	26.510	27.440	26.510	27.000	25.871	15,422,433
2025-11-06	25.410	27.030	25.370	26.890	25.766	24,143,687
2025-11-05	25.360	25.530	24.810	25.410	24.347	15,013,394
2025-11-04	25.950	26.350	25.460	25.770	24.692	16,902,589
2025-11-03	25.210	26.150	25.210	25.950	24.865	17,426,449
2025-10-31	25.610	25.670	24.850	25.270	24.213	12,898,900
2025-10-30	25.200	25.790	25.200	25.440	24.376	12,335,432
2025-10-29	24.410	25.730	24.150	25.360	24.299	25,508,958
2025-10-28	24.860	25.080	24.180	24.290	23.274	14,266,052
2025-10-27	24.450	25.270	24.340	24.830	23.792	17,379,258
2025-10-24	24.800	25.150	24.310	24.480	23.456	24,196,343
2025-10-23	24.560	25.510	24.520	25.330	24.271	17,899,199
2025-10-22	24.380	24.610	24.160	24.520	23.495	8,637,873
2025-10-21	24.260	24.670	23.910	24.560	23.533	14,550,868

← NewerPage 4 of 21 · 1,214 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.