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
2025-07-18	19.200	19.460	19.200	19.350	18.541	4,756,781
2025-07-17	19.240	19.320	19.180	19.220	18.416	3,671,575
2025-07-16	19.360	19.580	19.210	19.220	18.416	4,914,073
2025-07-15	19.340	19.700	19.270	19.410	18.598	7,170,068
2025-07-14	19.460	19.580	19.250	19.340	18.531	8,414,139
2025-07-11	19.090	19.530	19.010	19.460	18.646	14,168,784
2025-07-10	19.040	19.110	18.830	19.040	18.244	11,197,300
2025-07-09	19.920	20.050	19.660	19.790	18.196	8,856,896
2025-07-08	19.910	20.050	19.850	19.920	18.315	8,618,720
2025-07-07	20.170	20.170	19.800	19.940	18.334	6,896,972
2025-07-04	20.020	20.300	20.000	20.060	18.444	5,839,400
2025-07-03	20.270	20.530	19.980	20.040	18.426	10,952,658
2025-07-02	19.650	20.350	19.600	20.350	18.711	18,535,736
2025-07-01	19.780	19.870	19.550	19.620	18.040	6,568,409
2025-06-30	19.760	19.940	19.590	19.780	18.187	7,441,697
2025-06-27	19.700	19.850	19.610	19.800	18.205	8,563,954
2025-06-26	19.520	19.750	19.490	19.690	18.104	8,542,110
2025-06-25	19.600	19.600	19.430	19.530	17.957	6,293,810
2025-06-24	19.520	19.650	19.440	19.560	17.984	8,388,525
2025-06-23	19.350	19.630	19.190	19.560	17.984	11,028,316
2025-06-20	19.170	19.460	19.140	19.360	17.801	7,866,894
2025-06-19	19.060	19.260	19.010	19.170	17.626	8,858,567
2025-06-18	19.150	19.280	19.050	19.080	17.543	8,381,240
2025-06-17	18.960	19.210	18.860	19.120	17.580	10,644,517
2025-06-16	19.230	19.280	18.900	18.970	17.442	18,657,920
2025-06-13	19.660	19.700	19.210	19.220	17.672	25,777,948
2025-06-12	19.750	19.850	19.520	19.610	18.030	11,624,239
2025-06-11	19.940	20.050	19.750	19.780	18.187	9,522,544
2025-06-10	19.800	20.170	19.680	19.940	18.334	12,568,240
2025-06-09	19.700	19.980	19.500	19.750	18.159	10,020,915
2025-06-06	19.370	19.740	19.290	19.680	18.095	9,155,300
2025-06-05	19.430	19.520	19.260	19.380	17.819	9,525,556
2025-06-04	19.310	19.490	19.250	19.440	17.874	8,241,347
2025-06-03	19.590	19.740	19.210	19.340	17.782	14,338,695
2025-05-30	19.800	19.850	19.530	19.790	18.196	14,386,748
2025-05-29	19.180	19.870	19.080	19.730	18.141	18,133,833
2025-05-28	18.970	19.280	18.810	19.200	17.653	12,370,609
2025-05-27	18.940	19.150	18.900	19.050	17.515	13,709,109
2025-05-26	18.650	19.090	18.400	18.970	17.442	19,794,971
2025-05-23	18.820	18.850	18.570	18.620	17.120	16,325,782
2025-05-22	18.640	19.230	18.450	18.980	17.451	31,702,903
2025-05-21	18.080	18.940	18.000	18.730	17.221	37,962,138
2025-05-20	18.520	18.520	17.880	18.140	16.679	32,107,898
2025-05-19	19.640	19.640	18.420	18.650	17.148	58,002,390
2025-05-16	17.850	17.850	17.850	17.850	16.412	0
2025-05-15	17.850	17.850	17.850	17.850	16.412	0
2025-05-14	17.850	17.850	17.850	17.850	16.412	0
2025-05-13	17.850	17.850	17.850	17.850	16.412	0
2025-05-12	17.850	17.850	17.850	17.850	16.412	0
2025-05-09	17.850	17.850	17.850	17.850	16.412	0
2025-05-08	17.850	17.850	17.850	17.850	16.412	0
2025-05-07	17.850	17.850	17.850	17.850	16.412	0
2025-05-06	17.850	17.850	17.850	17.850	16.412	0
2025-04-30	18.020	18.050	17.840	17.850	16.412	13,230,403
2025-04-29	18.370	18.470	18.010	18.020	16.568	14,378,478
2025-04-28	18.310	18.600	17.900	18.500	17.010	19,676,699
2025-04-25	18.660	19.150	18.430	18.860	17.341	16,281,675
2025-04-24	18.610	18.870	18.490	18.670	17.166	10,320,856
2025-04-23	18.180	18.650	18.180	18.530	17.037	11,844,118
2025-04-22	18.120	18.290	18.010	18.120	16.660	8,388,349

← NewerPage 6 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.