Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.590	11.590	11.180	11.480	9.500	26,430,260
2021-11-09	11.800	11.900	11.540	11.660	9.649	20,036,999
2021-11-08	11.890	11.970	11.780	11.830	9.789	20,490,911
2021-11-05	12.260	12.260	11.760	11.790	9.756	35,308,308
2021-11-04	12.390	12.520	12.130	12.470	10.319	23,172,451
2021-11-03	12.340	12.790	12.270	12.590	10.418	29,717,431
2021-11-02	12.960	12.960	12.050	12.290	10.170	35,832,989
2021-11-01	12.550	12.880	12.450	12.740	10.542	33,020,639
2021-10-29	13.010	13.050	12.570	12.680	10.493	39,028,885
2021-10-28	13.860	13.950	12.800	12.880	10.658	66,406,636
2021-10-27	14.620	14.640	14.040	14.220	11.767	54,197,632
2021-10-26	14.950	15.070	14.580	14.750	12.206	75,224,139
2021-10-25	13.620	13.940	13.380	13.700	11.337	32,434,714
2021-10-22	14.110	14.450	13.380	13.540	11.204	45,543,173
2021-10-21	13.820	14.720	13.600	14.380	11.899	53,108,796
2021-10-20	13.280	13.790	13.280	13.630	11.279	51,064,075
2021-10-19	14.780	15.280	14.520	14.680	12.148	43,617,185
2021-10-18	13.900	14.820	13.900	14.700	12.164	49,707,466
2021-10-15	13.350	13.920	13.060	13.850	11.461	43,246,987
2021-10-14	13.020	13.470	13.000	13.290	10.997	37,453,970

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.