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
2025-01-16	20.310	20.320	19.840	20.070	18.453	19,242,346
2025-01-15	19.340	19.820	19.320	19.710	18.122	12,488,800
2025-01-14	19.300	19.470	19.130	19.370	17.810	9,041,267
2025-01-13	19.000	19.290	18.930	19.240	17.690	9,060,505
2025-01-10	19.110	19.320	18.950	19.040	17.506	6,676,157
2025-01-09	19.250	19.350	19.000	19.050	17.515	8,646,710
2025-01-08	19.480	19.500	19.050	19.370	17.810	11,634,093
2025-01-07	19.640	19.890	19.310	19.410	17.846	10,862,328
2025-01-06	19.590	20.140	19.390	19.720	18.132	15,331,750
2025-01-03	19.160	20.050	19.150	19.610	18.030	16,440,103
2025-01-02	19.560	19.780	19.000	19.220	17.672	19,807,386
2024-12-31	20.000	20.070	19.530	19.580	18.003	15,832,500
2024-12-30	19.600	20.010	19.590	19.960	18.352	11,189,257
2024-12-27	19.650	19.750	19.440	19.660	18.076	9,723,565
2024-12-26	19.720	19.860	19.610	19.640	18.058	8,120,605
2024-12-25	19.620	19.990	19.540	19.790	18.196	9,262,549
2024-12-24	19.580	19.780	19.430	19.620	18.040	8,229,572
2024-12-23	19.680	19.950	19.600	19.630	18.049	11,137,055
2024-12-20	19.950	20.050	19.510	19.770	18.177	12,262,188
2024-12-19	20.050	20.240	19.830	19.950	18.343	11,228,648
2024-12-18	20.360	20.570	20.150	20.190	18.564	10,742,304
2024-12-17	20.230	20.530	20.130	20.260	18.628	10,996,541
2024-12-16	20.370	20.730	20.060	20.330	18.692	19,657,660
2024-12-13	20.370	20.620	20.060	20.370	18.729	23,106,080
2024-12-12	20.480	20.550	20.200	20.440	18.794	12,036,512
2024-12-11	20.000	20.480	19.960	20.470	18.821	11,503,329
2024-12-10	20.480	20.630	20.030	20.050	18.435	12,344,314
2024-12-09	20.310	20.410	20.010	20.180	18.554	11,734,241
2024-12-06	20.200	20.480	20.200	20.360	18.720	8,542,247
2024-12-05	20.580	20.630	20.130	20.200	18.573	7,766,311
2024-12-04	20.560	20.690	20.260	20.560	18.904	11,358,265
2024-12-03	20.100	20.630	20.050	20.570	18.913	10,707,206
2024-12-02	20.230	20.280	19.670	20.140	18.518	16,032,581
2024-11-29	20.040	20.290	19.870	20.130	18.508	11,857,220
2024-11-28	20.700	20.740	19.980	20.040	18.426	10,007,698
2024-11-27	20.290	20.750	20.200	20.750	19.079	8,558,200
2024-11-26	20.290	20.540	20.160	20.360	18.720	7,447,024
2024-11-25	20.540	20.950	20.160	20.290	18.656	10,465,363
2024-11-22	21.340	21.590	20.520	20.540	18.885	13,217,000
2024-11-21	20.800	21.440	20.760	21.370	19.649	14,349,047
2024-11-20	20.640	20.850	20.480	20.780	19.106	8,953,688
2024-11-19	20.780	20.940	20.550	20.720	19.051	9,544,902
2024-11-18	20.740	21.280	20.390	20.900	19.216	19,245,282
2024-11-15	20.760	21.100	20.690	20.740	19.069	10,512,100
2024-11-14	21.200	21.560	20.800	20.870	19.189	11,901,799
2024-11-13	20.800	21.390	20.790	21.180	19.474	12,235,896
2024-11-12	21.170	21.340	20.790	20.970	19.281	16,221,989
2024-11-11	21.300	21.400	20.620	21.140	19.437	20,882,095
2024-11-08	22.180	22.340	21.210	21.550	19.814	21,031,006
2024-11-07	21.230	22.310	21.180	22.000	20.228	18,725,915
2024-11-06	21.700	21.740	21.200	21.410	19.685	17,745,686
2024-11-05	21.450	21.910	21.250	21.640	19.897	19,884,192
2024-11-04	21.110	21.570	20.780	21.490	19.759	18,205,225
2024-11-01	20.130	21.360	20.000	21.100	19.400	28,156,286
2024-10-31	20.570	20.790	20.040	20.080	18.463	14,791,480
2024-10-30	20.100	20.960	20.020	20.610	18.950	18,445,964
2024-10-29	20.650	20.940	20.130	20.260	18.628	17,900,743
2024-10-28	20.270	20.880	20.200	20.780	19.106	20,164,899
2024-10-25	20.140	20.570	19.900	20.290	18.656	23,928,494
2024-10-24	19.840	20.640	19.790	20.140	18.518	41,148,429

← NewerPage 8 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.