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
2024-01-25	16.590	17.610	16.520	17.610	17.610	2,762,100
2024-01-24	16.140	16.600	15.870	16.580	16.580	2,681,000
2024-01-23	16.410	16.550	15.910	16.150	16.150	2,560,100
2024-01-22	17.690	17.850	16.480	16.580	16.580	2,072,600
2024-01-19	17.880	17.900	17.620	17.700	17.700	1,458,800
2024-01-18	18.200	18.300	17.270	17.840	17.840	2,262,100
2024-01-17	18.780	18.780	18.320	18.320	18.320	1,273,600
2024-01-16	18.960	18.970	18.250	18.610	18.610	1,990,200
2024-01-15	19.510	19.510	18.800	18.970	18.970	1,786,900
2024-01-12	19.030	19.630	18.900	19.250	19.250	2,457,400
2024-01-11	18.990	19.170	18.740	19.120	19.120	1,400,400
2024-01-10	18.980	19.150	18.720	18.900	18.900	1,406,800
2024-01-09	18.920	19.330	18.890	19.060	19.060	1,734,900
2024-01-08	19.200	19.370	18.900	18.910	18.910	1,447,000
2024-01-05	19.700	19.700	19.180	19.320	19.320	1,762,510
2024-01-04	19.970	19.970	19.420	19.650	19.650	1,379,300
2024-01-03	19.680	19.830	19.400	19.600	19.600	2,048,800
2024-01-02	19.290	19.840	19.270	19.700	19.700	2,704,800
2023-12-29	18.780	19.300	18.650	19.250	19.250	1,986,300
2023-12-28	18.800	18.980	18.460	18.820	18.820	2,271,200
2023-12-27	18.640	18.880	18.480	18.790	18.790	1,431,800
2023-12-26	19.140	19.200	18.460	18.540	18.540	1,708,600
2023-12-25	19.300	19.360	18.770	19.000	19.000	2,625,700
2023-12-22	19.400	19.410	19.100	19.160	19.160	2,098,400
2023-12-21	19.350	19.430	18.860	19.330	19.330	2,729,201
2023-12-20	19.550	19.800	19.340	19.370	19.370	1,742,700
2023-12-19	19.220	19.610	19.100	19.460	19.460	2,727,300
2023-12-18	19.600	19.800	19.230	19.440	19.440	2,069,500
2023-12-15	19.430	19.580	19.220	19.460	19.460	1,730,400
2023-12-14	19.630	19.800	19.370	19.420	19.420	2,009,204
2023-12-13	19.380	19.910	19.300	19.630	19.630	2,537,400
2023-12-12	19.300	19.460	19.230	19.380	19.380	1,641,100
2023-12-11	18.890	19.350	18.750	19.260	19.260	2,356,492
2023-12-08	19.380	19.610	18.810	18.880	18.880	2,607,701
2023-12-07	19.700	19.910	19.280	19.310	19.310	3,637,063
2023-12-06	19.400	20.030	19.400	19.780	19.780	3,377,100
2023-12-05	20.060	20.070	19.580	19.600	19.600	3,583,800
2023-12-04	19.800	20.460	19.800	20.120	20.120	4,887,991
2023-12-01	19.600	20.480	19.410	20.040	20.040	5,265,302
2023-11-30	19.870	19.950	19.360	19.690	19.690	3,746,101
2023-11-29	19.540	20.380	19.410	19.820	19.820	7,535,450
2023-11-28	18.830	19.800	18.830	19.550	19.550	6,582,984
2023-11-27	19.240	19.640	18.820	19.020	19.020	4,662,344
2023-11-24	18.790	18.950	18.590	18.760	18.760	2,026,410
2023-11-23	18.770	18.950	18.390	18.800	18.800	2,009,100
2023-11-22	18.700	19.020	18.390	18.630	18.630	2,942,140
2023-11-21	19.110	19.190	18.590	18.850	18.850	4,028,907
2023-11-20	18.250	19.350	18.250	19.190	19.190	4,502,601
2023-11-17	18.150	18.350	18.020	18.260	18.260	1,270,473
2023-11-16	18.210	18.420	18.130	18.140	18.140	1,340,901
2023-11-15	18.230	18.310	18.140	18.220	18.220	1,031,500
2023-11-14	18.260	18.360	18.130	18.200	18.200	1,141,600
2023-11-13	17.960	18.340	17.880	18.300	18.300	1,977,301
2023-11-10	17.920	17.950	17.670	17.860	17.860	1,169,500
2023-11-09	18.000	18.010	17.800	17.920	17.920	994,800
2023-11-08	17.960	18.120	17.830	18.000	18.000	1,329,700
2023-11-07	17.990	18.020	17.810	17.970	17.970	1,205,816
2023-11-06	17.800	18.000	17.600	17.960	17.960	2,141,100
2023-11-03	17.410	17.850	17.400	17.710	17.710	1,739,667
2023-11-02	17.640	17.710	17.380	17.400	17.400	1,467,200

← NewerPage 12 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.