Inner Mongolia North Hauler Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.310	18.970	17.900	18.570	18.570	19,595,683
2024-07-26	19.700	19.900	17.560	18.300	18.300	19,353,202
2024-07-25	19.350	20.770	18.400	19.750	19.750	29,609,454
2024-07-24	18.130	19.240	17.710	19.240	19.240	26,461,630
2024-07-23	16.040	17.490	15.820	17.490	17.490	8,716,603
2024-07-22	15.980	16.150	15.800	15.900	15.900	2,470,800
2024-07-19	15.600	16.210	15.570	15.950	15.950	2,842,900
2024-07-18	15.510	15.790	15.270	15.770	15.770	2,717,650
2024-07-17	16.200	16.240	15.630	15.630	15.630	3,961,801
2024-07-16	16.350	16.820	15.970	16.340	16.340	6,388,640
2024-07-15	17.300	17.780	16.490	16.800	16.800	9,167,500
2024-07-12	16.680	16.810	16.450	16.810	16.810	2,523,700
2024-07-11	16.150	16.680	16.150	16.680	16.680	2,696,000
2024-07-10	15.930	16.080	15.730	15.950	15.950	1,575,100
2024-07-09	15.450	16.000	15.310	15.980	15.980	1,786,488
2024-07-08	15.900	15.940	15.450	15.550	15.550	1,296,590
2024-07-05	15.850	15.850	15.850	15.850	15.850	0
2024-07-04	16.270	16.340	15.730	15.850	15.850	1,583,500
2024-07-03	16.770	16.770	16.160	16.190	16.190	1,493,300
2024-07-02	16.760	16.940	16.600	16.660	16.660	1,726,700
2024-07-01	16.450	16.900	16.310	16.750	16.750	2,274,750
2024-06-28	16.140	16.660	16.000	16.430	16.430	2,245,550
2024-06-27	16.500	16.680	16.100	16.110	16.110	2,024,353
2024-06-26	16.100	16.610	15.920	16.520	16.520	1,958,650
2024-06-25	15.850	16.440	15.850	16.100	16.100	2,365,800
2024-06-24	16.300	16.380	15.810	15.860	15.860	2,343,700
2024-06-21	16.490	16.670	16.280	16.520	16.520	1,639,800
2024-06-20	16.920	17.030	16.380	16.500	16.500	2,305,900
2024-06-19	17.450	17.490	16.890	16.940	16.940	2,987,500
2024-06-18	17.200	17.520	17.090	17.470	17.470	1,806,788
2024-06-17	17.360	17.600	17.110	17.220	17.220	1,875,700
2024-06-14	17.420	17.560	17.300	17.430	17.430	1,874,300
2024-06-13	17.230	17.560	17.200	17.440	17.440	2,143,700
2024-06-12	17.060	17.440	16.950	17.260	17.260	1,735,801
2024-06-11	17.350	17.440	16.780	17.020	17.020	2,539,066
2024-06-07	16.740	17.310	16.740	17.220	17.220	3,490,370
2024-06-06	17.310	17.410	16.260	16.510	16.510	5,152,800
2024-06-05	17.850	17.900	17.250	17.320	17.320	2,664,700
2024-06-04	18.020	18.200	17.440	17.800	17.800	3,330,700
2024-06-03	18.560	18.630	17.820	18.020	18.020	3,217,400
2024-05-31	18.350	18.700	18.330	18.530	18.530	1,693,523
2024-05-30	18.560	18.860	18.270	18.460	18.460	2,136,524
2024-05-29	18.670	18.730	18.420	18.520	18.520	1,819,300
2024-05-28	18.700	18.840	18.350	18.570	18.570	2,901,600
2024-05-27	18.770	18.980	18.360	18.640	18.640	4,759,143
2024-05-24	19.200	19.270	18.760	18.870	18.870	3,889,701
2024-05-23	19.510	19.830	19.010	19.200	19.200	3,512,200
2024-05-22	19.980	20.160	19.550	19.680	19.680	2,595,400
2024-05-21	19.800	20.190	19.580	19.950	19.950	4,365,100
2024-05-20	18.880	20.180	18.870	19.890	19.890	7,477,600
2024-05-17	19.030	19.230	18.680	18.860	18.860	3,315,600
2024-05-16	19.050	19.300	18.680	19.050	19.050	4,618,300
2024-05-15	19.190	19.690	19.130	19.170	19.170	5,220,100
2024-05-14	18.800	20.210	18.800	19.440	19.440	8,198,259
2024-05-13	18.800	19.350	18.700	18.740	18.740	4,957,900
2024-05-10	18.620	19.200	18.600	19.090	19.090	6,356,000
2024-05-09	18.170	18.770	18.050	18.660	18.660	3,845,600
2024-05-08	18.700	18.880	18.200	18.280	18.280	5,848,490
2024-05-07	18.600	19.490	18.290	18.970	18.970	8,572,189
2024-05-06	18.130	18.650	17.810	18.400	18.400	6,278,366

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.2100 CNY
2022-07-20	0.1650 CNY
2021-07-16	0.1200 CNY
2020-07-13	0.1200 CNY
2019-07-11	0.2100 CNY

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