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
2024-10-23	18.680	19.090	18.460	18.780	17.267	18,871,077
2024-10-22	18.790	18.800	18.470	18.630	17.083	18,001,881
2024-10-21	18.980	19.080	18.570	18.760	17.203	16,070,518
2024-10-18	18.410	19.130	18.320	18.790	17.230	17,134,361
2024-10-17	18.810	19.180	18.500	18.500	16.964	12,923,452
2024-10-16	18.400	18.980	18.320	18.770	17.212	12,095,096
2024-10-15	19.160	19.280	18.640	18.640	17.093	19,112,045
2024-10-14	18.650	19.410	18.500	19.140	17.551	21,325,598
2024-10-11	19.180	19.520	18.520	18.680	17.129	23,486,762
2024-10-10	18.370	19.650	18.370	19.000	17.423	31,892,705
2024-10-09	19.010	19.360	18.160	18.220	16.707	32,859,721
2024-10-08	21.600	21.780	19.000	19.420	17.808	51,300,882
2024-09-30	19.460	19.990	19.000	19.810	18.165	41,224,926
2024-09-27	18.370	19.000	18.140	18.630	17.083	21,974,097
2024-09-26	17.280	18.160	17.210	18.140	16.634	17,086,803
2024-09-25	17.630	17.930	17.260	17.330	15.891	21,219,524
2024-09-24	16.230	17.510	16.230	17.460	16.010	25,350,119
2024-09-23	16.170	16.420	16.050	16.130	14.791	10,491,003
2024-09-20	16.040	16.600	15.960	16.220	14.873	16,901,663
2024-09-19	15.770	16.180	15.430	16.140	14.800	20,092,556
2024-09-18	15.190	15.830	15.170	15.730	14.424	12,663,911
2024-09-13	15.350	15.480	15.220	15.290	14.021	8,159,201
2024-09-12	15.250	15.500	15.190	15.390	14.112	7,864,860
2024-09-11	15.420	15.510	15.080	15.170	13.911	10,455,688
2024-09-10	15.670	15.770	15.360	15.570	14.277	8,481,870
2024-09-09	15.820	15.920	15.430	15.650	14.351	11,615,227
2024-09-06	16.420	16.430	15.940	15.990	14.663	9,402,981
2024-09-05	16.600	16.830	16.380	16.400	15.038	11,171,063
2024-09-04	16.850	16.900	16.390	16.600	15.222	13,074,399
2024-09-03	17.010	17.350	16.820	17.010	15.598	15,327,629
2024-09-02	17.190	17.310	16.900	17.020	15.607	16,525,680
2024-08-30	17.190	17.660	16.980	17.300	15.864	15,480,225
2024-08-29	17.290	17.320	17.050	17.140	15.717	9,436,211
2024-08-28	17.260	17.630	17.210	17.290	15.855	13,030,580
2024-08-27	17.140	17.350	16.740	17.300	15.864	21,248,948
2024-08-26	17.690	17.850	17.400	17.820	16.341	11,118,879
2024-08-23	17.670	18.100	17.630	17.820	16.341	8,061,800
2024-08-22	17.720	17.870	17.580	17.770	16.295	6,391,300
2024-08-21	17.830	17.900	17.430	17.850	16.368	8,779,766
2024-08-20	18.340	18.380	17.700	17.910	16.423	10,794,600
2024-08-19	18.040	18.490	18.010	18.360	16.836	12,125,421
2024-08-16	18.130	18.320	17.910	18.000	16.506	10,075,795
2024-08-15	17.730	18.230	17.730	18.070	16.570	7,654,801
2024-08-14	17.920	18.020	17.780	17.870	16.386	5,677,493
2024-08-13	18.240	18.300	17.840	18.030	16.533	7,264,400
2024-08-12	17.840	18.280	17.760	18.120	16.616	9,696,022
2024-08-09	17.870	18.140	17.780	17.830	16.350	7,326,960
2024-08-08	17.700	17.830	17.530	17.710	16.240	7,310,117
2024-08-07	17.330	17.900	17.240	17.790	16.313	13,417,651
2024-08-06	17.370	17.660	17.100	17.280	15.845	10,207,844
2024-08-05	17.750	17.870	17.290	17.370	15.928	12,010,100
2024-08-02	17.920	18.090	17.780	17.870	16.386	12,414,812
2024-08-01	18.920	19.200	18.040	18.120	16.616	23,980,276
2024-07-31	18.250	18.960	17.950	18.920	17.349	14,905,768
2024-07-30	18.240	18.240	17.910	18.060	16.561	9,234,545
2024-07-29	18.470	18.620	18.210	18.420	16.891	8,434,765
2024-07-26	18.340	18.800	18.220	18.500	16.964	11,341,211
2024-07-25	18.530	18.590	18.080	18.350	16.827	11,635,642
2024-07-24	18.760	18.900	18.440	18.660	17.111	12,100,118
2024-07-23	19.300	19.390	18.770	18.790	17.230	13,201,397

← NewerPage 9 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.