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
2024-07-29	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
2024-07-22	19.570	19.640	18.980	19.410	17.799	16,460,803
2024-07-19	19.810	19.890	19.470	19.560	17.936	9,468,668
2024-07-18	19.750	19.960	19.390	19.810	18.165	17,037,681
2024-07-17	20.750	20.850	19.650	19.790	18.147	25,198,114
2024-07-16	21.200	21.240	20.720	20.870	19.137	9,884,215
2024-07-15	20.800	21.410	20.630	21.090	19.339	14,515,900
2024-07-12	21.480	21.680	20.670	20.800	19.073	14,080,270
2024-07-11	21.250	21.620	20.960	21.520	19.733	15,183,808
2024-07-10	22.160	22.200	20.910	21.090	19.339	25,614,051
2024-07-09	21.570	22.350	21.410	22.300	20.449	12,398,932
2024-07-08	21.540	21.890	21.380	21.680	19.880	13,892,500
2024-07-05	21.740	21.800	21.230	21.520	19.733	11,351,266
2024-07-04	21.600	22.030	21.600	21.720	19.917	11,408,909
2024-07-03	22.170	22.340	21.460	21.620	19.825	14,484,600
2024-07-02	22.410	22.460	21.600	22.250	20.403	18,581,300
2024-07-01	21.260	22.550	21.260	22.420	20.559	19,221,548
2024-06-28	20.960	21.290	20.900	21.100	19.348	10,084,415
2024-06-27	21.350	21.400	20.940	21.040	19.293	9,404,323
2024-06-26	21.410	21.500	20.970	21.360	19.587	10,790,840
2024-06-25	21.340	21.580	21.250	21.410	19.633	8,897,788
2024-06-24	21.800	21.820	21.310	21.490	19.706	11,305,724
2024-06-21	21.740	22.250	21.690	21.830	20.018	14,094,902
2024-06-20	21.610	22.070	21.550	21.740	19.935	12,681,133
2024-06-19	21.690	21.980	21.590	21.600	19.807	11,372,693
2024-06-18	21.640	21.840	21.460	21.600	19.807	20,174,317
2024-06-17	22.180	22.290	21.500	21.550	19.761	27,679,759
2024-06-14	22.200	22.510	21.930	22.220	20.375	19,549,870
2024-06-13	22.520	22.660	22.010	22.300	20.449	12,218,300
2024-06-12	22.000	22.920	22.000	22.510	20.641	16,190,151
2024-06-11	22.420	22.460	21.960	22.280	20.430	17,913,584
2024-06-07	22.780	22.850	22.190	22.560	20.687	17,850,826
2024-06-06	22.230	23.150	22.210	22.700	20.815	25,517,026
2024-06-05	22.530	22.670	22.080	22.170	20.329	18,037,242
2024-06-04	22.440	22.680	22.130	22.610	20.733	15,993,761
2024-06-03	22.660	23.010	22.120	22.500	20.632	25,192,457
2024-05-31	22.690	23.240	22.520	22.750	20.861	19,512,413
2024-05-30	23.790	23.790	22.380	22.600	20.724	22,736,443
2024-05-29	22.500	23.480	22.130	23.370	21.430	24,145,567
2024-05-28	23.350	23.530	22.860	22.930	20.403	19,662,690
2024-05-27	22.700	23.860	22.700	23.310	20.741	23,691,926
2024-05-24	22.600	23.280	22.530	22.780	20.269	17,679,900
2024-05-23	22.300	22.850	22.110	22.470	19.994	23,502,461
2024-05-22	22.300	23.310	22.300	22.930	20.403	24,727,206
2024-05-21	22.290	22.630	22.130	22.320	19.860	17,865,439
2024-05-20	21.480	22.280	21.420	22.120	19.682	19,356,316
2024-05-17	21.150	21.410	20.930	21.410	19.050	14,385,747
2024-05-16	21.600	21.810	21.120	21.200	18.863	15,608,813
2024-05-15	21.700	21.980	21.450	21.490	19.122	15,266,317
2024-05-14	21.990	22.280	21.810	21.930	19.513	14,748,184
2024-05-13	21.630	22.220	21.340	21.880	19.469	18,473,090
2024-05-10	21.500	21.880	21.410	21.640	19.255	14,603,011
2024-05-09	21.090	21.630	20.990	21.630	19.246	16,541,680
2024-05-08	21.310	21.540	21.000	21.050	18.730	14,176,225
2024-05-07	21.250	21.550	21.110	21.400	19.041	14,295,568
2024-05-06	21.190	21.340	20.500	21.310	18.961	19,416,694

← NewerPage 10 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.