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
2025-04-21	18.120	18.250	18.050	18.110	16.651	7,802,560
2025-04-18	17.970	18.140	17.910	18.090	16.633	4,947,060
2025-04-17	17.910	18.100	17.860	17.970	16.522	6,038,545
2025-04-16	18.000	18.060	17.640	17.920	16.477	9,946,400
2025-04-15	18.300	18.300	17.940	18.050	16.596	7,085,115
2025-04-14	18.020	18.280	17.990	18.150	16.688	10,506,613
2025-04-11	18.070	18.210	17.830	17.940	16.495	7,675,904
2025-04-10	17.960	18.250	17.640	18.180	16.716	11,113,673
2025-04-09	17.810	17.810	17.220	17.650	16.228	14,661,192
2025-04-08	17.360	18.180	17.360	17.880	16.440	19,642,365
2025-04-07	18.240	18.550	17.310	17.350	15.952	19,464,052
2025-04-03	19.210	19.370	18.950	19.230	17.681	8,075,591
2025-04-02	19.350	19.630	19.260	19.370	17.810	7,404,213
2025-04-01	19.440	19.490	19.250	19.400	17.837	8,058,694
2025-03-31	19.140	19.520	19.100	19.260	17.709	8,996,055
2025-03-28	19.350	19.400	19.040	19.210	17.663	6,533,763
2025-03-27	19.350	19.470	19.220	19.350	17.791	6,688,250
2025-03-26	19.580	19.710	19.360	19.420	17.856	8,772,279
2025-03-25	19.760	19.830	19.540	19.670	18.086	9,896,095
2025-03-24	19.130	19.820	19.130	19.600	18.021	17,785,161
2025-03-21	19.000	19.230	19.000	19.140	17.598	9,455,711
2025-03-20	18.930	19.220	18.920	19.070	17.534	7,875,451
2025-03-19	18.930	19.030	18.780	19.020	17.488	7,975,476
2025-03-18	19.160	19.270	18.940	18.960	17.433	9,232,380
2025-03-17	19.180	19.360	19.120	19.130	17.589	10,205,504
2025-03-14	19.370	19.410	19.100	19.160	17.617	12,119,520
2025-03-13	18.920	19.390	18.860	19.340	17.782	13,727,031
2025-03-12	19.110	19.150	18.840	18.890	17.368	8,766,736
2025-03-11	19.150	19.180	18.880	19.090	17.552	10,135,536
2025-03-10	19.050	19.340	18.860	19.230	17.681	15,278,193
2025-03-07	18.570	19.240	18.520	19.030	17.497	19,617,742
2025-03-06	18.680	18.680	18.400	18.550	17.056	11,052,654
2025-03-05	18.130	18.780	18.060	18.630	17.129	15,108,778
2025-03-04	18.390	18.440	18.100	18.140	16.679	12,347,401
2025-03-03	17.710	18.540	17.700	18.410	16.927	28,458,284
2025-02-28	17.430	17.820	17.360	17.740	16.311	18,539,597
2025-02-27	17.540	17.580	17.320	17.430	16.026	9,913,500
2025-02-26	17.400	17.670	17.350	17.560	16.146	10,864,349
2025-02-25	17.640	17.820	17.340	17.380	15.980	12,996,423
2025-02-24	17.900	18.020	17.670	17.700	16.274	11,134,700
2025-02-21	17.790	18.050	17.760	17.900	16.458	9,322,121
2025-02-20	17.810	17.870	17.630	17.790	16.357	8,903,391
2025-02-19	18.010	18.050	17.730	17.810	16.375	11,274,021
2025-02-18	18.300	18.310	17.950	18.060	16.605	13,921,400
2025-02-17	18.440	18.460	18.220	18.270	16.798	10,122,352
2025-02-14	18.560	18.670	18.300	18.440	16.955	12,350,783
2025-02-13	19.020	19.060	18.530	18.570	17.074	14,399,599
2025-02-12	19.060	19.180	18.910	19.000	17.470	11,619,551
2025-02-11	18.980	19.200	18.880	19.130	17.589	13,149,245
2025-02-10	19.120	19.120	18.850	18.960	17.433	11,484,926
2025-02-07	18.940	19.250	18.810	19.110	17.571	14,172,840
2025-02-06	19.500	19.510	18.850	18.940	17.414	23,365,173
2025-02-05	20.190	20.280	19.400	19.460	17.892	13,739,075
2025-01-27	19.490	20.340	19.420	20.200	18.573	16,569,656
2025-01-24	19.180	19.540	19.080	19.520	17.948	13,016,013
2025-01-23	19.300	19.480	19.140	19.170	17.626	8,862,561
2025-01-22	19.100	19.310	19.010	19.230	17.681	8,137,377
2025-01-21	19.700	19.800	19.280	19.310	17.755	11,912,246
2025-01-20	20.150	20.200	19.650	19.680	18.095	11,918,993
2025-01-17	20.100	20.230	19.930	20.150	18.527	8,433,861

← NewerPage 7 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.