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
2024-04-30	17.810	18.120	17.690	17.880	17.880	5,380,800
2024-04-29	17.630	18.090	17.510	17.890	17.890	7,226,267
2024-04-26	18.120	18.590	17.150	17.680	17.680	13,230,399
2024-04-25	16.320	16.960	16.260	16.900	16.900	8,141,331
2024-04-24	16.100	16.620	15.920	16.500	16.500	6,027,965
2024-04-23	16.510	16.510	15.910	16.090	16.090	8,493,650
2024-04-22	15.300	16.920	15.300	16.870	16.870	13,164,428
2024-04-19	18.110	18.940	16.130	16.190	16.190	16,819,897
2024-04-18	17.000	17.220	16.500	17.220	17.220	4,543,090
2024-04-17	14.510	15.650	14.510	15.650	15.650	4,268,600
2024-04-16	15.230	15.300	13.930	14.230	14.230	4,969,400
2024-04-15	15.610	15.720	14.700	15.080	15.080	4,341,269
2024-04-12	15.700	16.200	15.610	15.840	15.840	2,912,810
2024-04-11	15.150	15.920	15.150	15.650	15.650	2,930,674
2024-04-10	15.770	15.910	15.080	15.300	15.300	3,315,501
2024-04-09	16.060	16.060	15.650	15.750	15.750	3,551,000
2024-04-08	16.080	16.620	16.000	16.090	16.090	4,110,700
2024-04-03	16.010	16.180	15.820	16.040	16.040	2,049,700
2024-04-02	15.950	16.200	15.800	15.990	15.990	2,313,400
2024-04-01	15.900	15.980	15.710	15.940	15.940	2,082,000
2024-03-29	15.420	15.820	15.340	15.820	15.820	992,210
2024-03-28	15.110	15.570	15.110	15.360	15.360	2,477,192
2024-03-27	15.700	15.900	15.200	15.220	15.220	2,356,900
2024-03-26	15.750	15.910	15.400	15.690	15.690	1,988,600
2024-03-25	16.140	16.300	15.750	15.780	15.780	2,928,100
2024-03-22	16.300	16.340	15.880	16.280	16.280	2,589,311
2024-03-21	16.260	16.520	15.930	16.300	16.300	2,490,776
2024-03-20	15.910	16.170	15.910	16.160	16.160	2,034,210
2024-03-19	15.920	16.100	15.760	15.910	15.910	2,084,000
2024-03-18	15.830	16.220	15.760	15.940	15.940	2,924,422
2024-03-15	15.350	15.730	15.160	15.710	15.710	2,028,000
2024-03-14	15.550	15.830	15.220	15.410	15.410	2,104,310
2024-03-13	15.590	15.650	15.350	15.540	15.540	2,202,500
2024-03-12	15.430	15.640	15.370	15.540	15.540	2,883,610
2024-03-11	15.280	15.400	15.100	15.350	15.350	2,198,700
2024-03-08	15.220	15.370	15.020	15.320	15.320	2,091,000
2024-03-07	14.980	15.640	14.920	15.220	15.220	3,351,600
2024-03-06	14.780	15.140	14.700	14.990	14.990	2,549,822
2024-03-05	15.200	15.200	14.850	14.950	14.950	2,715,000
2024-03-04	15.260	15.370	14.800	15.290	15.290	3,593,710
2024-03-01	15.500	15.650	15.060	15.300	15.300	3,390,410
2024-02-29	14.040	15.510	14.040	15.500	15.500	4,981,254
2024-02-28	15.920	15.990	14.310	14.330	14.330	6,202,755
2024-02-27	15.750	15.960	15.590	15.900	15.900	2,376,800
2024-02-26	15.330	16.140	15.330	15.810	15.810	4,391,981
2024-02-23	14.560	15.140	14.480	15.100	15.100	2,876,103
2024-02-22	14.300	14.670	14.200	14.560	14.560	2,192,875
2024-02-21	13.820	14.950	13.710	14.390	14.390	4,315,544
2024-02-20	13.810	13.950	13.630	13.860	13.860	2,659,829
2024-02-19	13.570	13.890	13.360	13.810	13.810	4,388,967
2024-02-08	12.200	13.340	12.190	13.340	13.340	5,171,922
2024-02-07	12.500	12.950	11.950	12.130	12.130	5,807,410
2024-02-06	12.050	13.220	11.830	12.500	12.500	7,338,178
2024-02-05	14.490	14.490	13.140	13.140	13.140	4,400,200
2024-02-02	15.290	15.500	13.910	14.600	14.600	3,423,390
2024-02-01	15.740	15.740	14.940	15.350	15.350	2,679,900
2024-01-31	16.670	16.670	15.750	15.820	15.820	2,620,111
2024-01-30	17.160	17.440	16.620	16.690	16.690	1,946,600
2024-01-29	17.850	18.170	17.200	17.320	17.320	3,222,900
2024-01-26	17.570	18.020	17.500	17.890	17.890	2,463,500

← NewerPage 11 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.