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
2025-10-20	24.160	24.790	24.050	24.500	23.475	17,820,606
2025-10-17	24.400	24.740	24.000	24.110	23.102	17,396,152
2025-10-16	24.340	24.990	23.900	24.040	23.035	16,835,060
2025-10-15	23.590	24.450	23.350	24.340	23.322	17,027,503
2025-10-14	23.680	24.190	23.550	23.690	22.699	14,513,854
2025-10-13	22.700	23.820	22.700	23.590	22.604	17,037,026
2025-10-10	23.710	24.120	23.550	23.930	22.929	15,593,567
2025-10-09	23.000	24.000	22.880	23.930	22.929	15,058,547
2025-09-30	22.500	22.980	22.370	22.570	21.626	10,223,501
2025-09-29	22.300	22.690	22.010	22.460	21.521	10,607,706
2025-09-26	22.250	22.500	22.150	22.300	21.367	9,295,215
2025-09-25	22.610	22.700	22.140	22.330	21.396	10,363,870
2025-09-24	22.500	23.000	22.420	22.690	21.741	7,753,339
2025-09-23	22.260	23.020	22.160	22.670	21.722	12,916,420
2025-09-22	22.170	22.700	21.880	22.290	21.358	9,476,700
2025-09-19	21.990	22.440	21.880	22.170	21.243	10,501,020
2025-09-18	22.660	22.660	21.800	21.870	20.955	12,977,432
2025-09-17	22.720	22.830	22.420	22.710	21.760	8,215,591
2025-09-16	23.320	23.330	22.350	22.810	21.856	12,083,465
2025-09-15	22.280	23.170	22.100	23.160	22.191	15,478,027
2025-09-12	22.180	22.530	22.140	22.260	21.329	10,428,618
2025-09-11	21.950	22.280	21.900	22.130	21.205	8,314,796
2025-09-10	22.340	22.340	21.850	21.940	21.023	8,302,335
2025-09-09	22.130	22.420	22.040	22.420	21.482	14,127,107
2025-09-08	21.690	22.380	21.540	22.300	21.367	15,264,476
2025-09-05	21.290	21.660	21.110	21.580	20.678	12,821,989
2025-09-04	21.070	21.370	20.780	21.320	20.428	15,215,370
2025-09-03	21.500	21.590	20.930	21.100	20.218	10,482,701
2025-09-02	21.090	21.380	20.910	21.370	20.476	16,232,557
2025-09-01	20.830	21.180	20.560	21.080	20.198	16,500,884
2025-08-29	20.800	20.970	20.540	20.740	19.873	17,009,102
2025-08-28	20.130	20.890	20.120	20.800	19.930	26,759,557
2025-08-27	20.300	20.430	19.930	19.980	19.144	12,999,359
2025-08-26	20.220	20.390	20.060	20.360	19.509	10,775,576
2025-08-25	19.610	20.230	19.610	20.220	19.374	22,483,848
2025-08-22	19.770	19.780	19.420	19.490	18.675	16,464,104
2025-08-21	19.670	19.940	19.630	19.770	18.943	15,919,536
2025-08-20	19.650	19.790	19.550	19.650	18.828	12,944,249
2025-08-19	19.850	19.970	19.570	19.650	18.828	10,985,698
2025-08-18	20.390	20.570	19.820	19.850	19.020	18,529,046
2025-08-15	20.030	20.530	20.020	20.400	19.547	11,557,197
2025-08-14	20.600	20.740	20.010	20.110	19.269	14,368,444
2025-08-13	20.600	20.660	20.400	20.650	19.786	5,999,575
2025-08-12	20.350	20.710	20.310	20.560	19.700	5,811,500
2025-08-11	20.680	20.700	20.250	20.350	19.499	9,232,434
2025-08-08	20.540	20.700	20.460	20.640	19.777	4,646,314
2025-08-07	20.500	20.600	20.240	20.540	19.681	5,390,391
2025-08-06	20.280	20.670	20.270	20.500	19.643	8,044,320
2025-08-05	20.010	20.400	19.950	20.280	19.432	5,601,177
2025-08-04	19.970	20.150	19.730	20.080	19.240	9,622,025
2025-08-01	19.980	20.290	19.920	20.090	19.250	7,506,190
2025-07-31	20.720	20.720	20.010	20.130	19.288	10,027,658
2025-07-30	20.580	20.960	20.580	20.750	19.882	7,774,832
2025-07-29	20.350	20.590	20.270	20.510	19.652	5,283,800
2025-07-28	20.460	20.780	20.110	20.400	19.547	9,403,131
2025-07-25	21.050	21.080	20.730	20.860	19.988	7,258,154
2025-07-24	21.090	21.100	20.680	21.060	20.179	9,651,002
2025-07-23	21.040	21.630	21.010	21.040	20.160	22,110,272
2025-07-22	19.820	21.210	19.760	21.030	20.151	26,838,322
2025-07-21	19.380	19.840	19.380	19.830	19.001	10,121,552

← NewerPage 5 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.